Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Holdings Corp (NY: AWX )

2.260 +0.100 (+4.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.670 4.700 4.602 4.700 1,800 +0.03(+0.64%)
Feb 27, 2006 4.980 4.980 4.670 4.670 15,400 -0.23(-4.69%)
Feb 24, 2006 4.800 4.900 4.800 4.900 1,500 +0.00(+0.00%)
Feb 23, 2006 5.000 5.050 4.900 4.900 8,400 -0.10(-2.00%)
Feb 22, 2006 5.000 5.050 5.000 5.000 2,800 +0.00(+0.00%)
Feb 21, 2006 5.050 5.100 4.990 5.000 12,900 +0.11(+2.25%)
Feb 17, 2006 4.850 4.890 4.800 4.890 5,000 +0.01(+0.20%)
Feb 16, 2006 4.850 4.900 4.850 4.880 10,800 +0.03(+0.62%)
Feb 15, 2006 4.900 4.950 4.850 4.850 9,500 -0.05(-1.02%)
Feb 14, 2006 4.800 4.900 4.699 4.900 3,700 +0.20(+4.26%)
Feb 13, 2006 4.800 4.800 4.700 4.700 5,100 -0.20(-4.08%)
Feb 10, 2006 4.930 4.980 4.900 4.900 700 -0.05(-1.01%)
Feb 09, 2006 4.840 4.950 4.840 4.950 4,300 +0.21(+4.43%)
Feb 08, 2006 4.700 4.740 4.680 4.740 7,600 +0.07(+1.50%)
Feb 07, 2006 4.630 4.680 4.630 4.670 2,400 +0.10(+2.19%)
Feb 06, 2006 4.650 4.650 4.530 4.570 13,200 +0.00(+0.00%)
Feb 03, 2006 4.570 4.570 4.530 4.570 3,700 +0.03(+0.66%)
Feb 02, 2006 4.570 4.570 4.540 4.540 4,100 +0.03(+0.67%)
Feb 01, 2006 4.560 4.560 4.510 4.510 2,500 -0.04(-0.88%)
Jan 31, 2006 4.530 4.600 4.530 4.550 6,600 +0.05(+1.11%)
Jan 30, 2006 4.500 4.520 4.500 4.500 2,800 -0.01(-0.22%)
Jan 27, 2006 4.480 4.550 4.480 4.510 4,900 +0.01(+0.22%)
Jan 26, 2006 4.470 4.540 4.470 4.500 1,000 +0.04(+0.90%)
Jan 25, 2006 4.460 4.460 4.460 4.460 400 -0.02(-0.44%)
Jan 24, 2006 4.300 4.480 4.300 4.480 2,700 +0.17(+3.94%)
Jan 23, 2006 4.250 4.310 4.250 4.310 5,300 -0.04(-0.92%)
Jan 20, 2006 4.371 4.371 4.200 4.350 7,300 -0.06(-1.36%)
Jan 19, 2006 4.570 4.570 4.400 4.410 11,600 -0.16(-3.50%)
Jan 18, 2006 4.550 4.570 4.550 4.570 14,100 +0.05(+1.11%)
Jan 17, 2006 4.500 4.520 4.500 4.520 2,000 +0.00(+0.00%)
Jan 13, 2006 4.520 4.520 4.520 4.520 100 -0.02(-0.44%)
Jan 12, 2006 4.510 4.600 4.510 4.540 5,700 +0.03(+0.67%)
Jan 11, 2006 4.510 4.510 4.510 4.510 1,200 -0.04(-0.88%)
Jan 10, 2006 4.550 4.550 4.550 4.550 1,500 +0.04(+0.89%)
Jan 09, 2006 4.530 4.530 4.510 4.510 1,000 -0.06(-1.33%)
Jan 06, 2006 4.590 4.590 4.571 4.571 1,500 +0.05(+1.13%)
Jan 05, 2006 4.550 4.550 4.520 4.520 300 -0.06(-1.31%)
Jan 04, 2006 4.580 4.580 4.580 4.580 100 +0.00(+0.00%)
Jan 03, 2006 4.650 4.650 4.580 4.580 1,300 -0.10(-2.14%)
Dec 30, 2005 4.660 4.700 4.660 4.680 4,000 -0.05(-1.06%)
Dec 29, 2005 4.650 4.730 4.650 4.730 600 +0.04(+0.85%)
Dec 28, 2005 4.690 4.750 4.600 4.690 6,800 +0.10(+2.16%)
Dec 27, 2005 4.550 4.680 4.550 4.591 5,600 +0.07(+1.57%)
Dec 23, 2005 4.390 4.520 4.380 4.520 3,500 +0.09(+2.03%)
Dec 22, 2005 4.390 4.430 4.390 4.430 600 +0.12(+2.78%)
Dec 21, 2005 4.310 4.310 4.310 4.310 100 -0.02(-0.46%)
Dec 20, 2005 4.300 4.360 4.300 4.330 1,000 -0.02(-0.46%)
Dec 19, 2005 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 16, 2005 4.200 4.350 4.200 4.350 2,400 +0.05(+1.16%)
Dec 15, 2005 4.300 4.300 4.300 4.300 300 -0.04(-0.92%)
Dec 14, 2005 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Dec 13, 2005 4.150 4.340 4.150 4.340 1,000 +0.12(+2.84%)
Dec 12, 2005 4.250 4.250 4.220 4.220 400 +0.07(+1.69%)
Dec 09, 2005 4.291 4.300 4.150 4.150 2,300 -0.14(-3.26%)
Dec 08, 2005 4.300 4.300 4.290 4.290 300 -0.01(-0.23%)
Dec 07, 2005 4.300 4.310 4.250 4.300 1,900 -0.01(-0.25%)
Dec 06, 2005 4.311 4.311 4.311 4.311 0 +0.00(+0.00%)
Dec 05, 2005 4.300 4.311 4.290 4.311 1,600 -0.01(-0.22%)
Dec 02, 2005 4.370 4.380 4.320 4.320 900 -0.08(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.