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

Avalon Holdings Corp (NY: AWX )

2.160 -0.040 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2022 3.370 3.450 3.260 3.430 13,409 +0.06(+1.78%)
Feb 25, 2022 3.240 3.370 3.230 3.370 702 +0.14(+4.33%)
Feb 24, 2022 3.170 3.360 3.170 3.230 8,402 -0.10(-3.00%)
Feb 23, 2022 3.240 3.330 3.180 3.330 8,051 +0.12(+3.74%)
Feb 22, 2022 3.200 3.340 3.200 3.210 1,469 +0.01(+0.31%)
Feb 18, 2022 3.200 0 -0.17(-5.04%)
Feb 17, 2022 3.220 3.370 3.150 3.370 8,247 +0.12(+3.69%)
Feb 16, 2022 3.240 3.390 3.220 3.250 2,984 +0.01(+0.31%)
Feb 15, 2022 3.240 3.340 3.240 3.240 2,183 +0.00(+0.00%)
Feb 14, 2022 3.470 3.470 2.990 3.240 24,211 -0.15(-4.57%)
Feb 11, 2022 3.350 3.395 3.350 3.395 1,219 -0.04(-1.31%)
Feb 10, 2022 3.330 3.440 3.330 3.440 599 +0.00(+0.00%)
Feb 09, 2022 3.320 3.440 3.310 3.440 21,576 +0.01(+0.29%)
Feb 08, 2022 3.430 3.430 3.430 3.430 153 +0.16(+4.89%)
Feb 04, 2022 3.270 263 +0.01(+0.31%)
Feb 03, 2022 3.250 3.260 2,258 +0.03(+0.93%)
Feb 02, 2022 3.230 3.230 3.230 3.230 565 -0.18(-5.28%)
Feb 01, 2022 3.462 3.462 3.410 3.410 1,688 +0.09(+2.71%)
Jan 31, 2022 3.390 3.415 3.320 3.320 27,495 +0.12(+3.75%)
Jan 28, 2022 3.220 3.320 3.200 3.200 5,065 -0.09(-2.74%)
Jan 27, 2022 3.270 3.400 3.250 3.290 4,631 +0.02(+0.61%)
Jan 26, 2022 3.250 3.310 3.235 3.270 7,858 +0.05(+1.55%)
Jan 25, 2022 3.220 3.300 3.210 3.220 10,799 -0.05(-1.53%)
Jan 24, 2022 3.380 3.433 3.170 3.270 9,298 -0.18(-5.22%)
Jan 21, 2022 3.720 3.720 3.420 3.450 6,990 -0.07(-2.13%)
Jan 20, 2022 3.660 3.820 3.510 3.525 2,670 -0.12(-3.16%)
Jan 19, 2022 3.600 3.650 3.560 3.640 4,638 -0.12(-3.19%)
Jan 18, 2022 3.580 3.760 3.560 3.760 5,450 +0.07(+1.90%)
Jan 14, 2022 3.690 0 +0.03(+0.82%)
Jan 13, 2022 3.720 3.870 3.660 3.660 70,458 -0.08(-2.14%)
Jan 12, 2022 3.770 3.770 3.640 3.740 3,860 +0.00(+0.00%)
Jan 11, 2022 3.650 3.740 3.640 3.740 3,911 -0.01(-0.27%)
Jan 10, 2022 3.790 3.790 3.631 3.750 8,662 -0.01(-0.27%)
Jan 07, 2022 3.660 3.770 3.640 3.760 7,397 -0.02(-0.53%)
Jan 06, 2022 3.800 3.800 3.610 3.780 8,674 +0.17(+4.71%)
Jan 05, 2022 3.650 3.710 3.610 3.610 4,385 -0.12(-3.22%)
Jan 04, 2022 3.750 3.780 3.730 3.730 3,880 +0.01(+0.27%)
Jan 03, 2022 3.620 3.920 3.602 3.720 36,388 +0.11(+3.05%)
Dec 31, 2021 3.590 3.652 3.590 3.610 19,200 +0.07(+1.98%)
Dec 30, 2021 3.620 3.680 3.540 3.540 9,918 -0.01(-0.28%)
Dec 29, 2021 3.540 3.630 3.520 3.550 9,258 -0.08(-2.20%)
Dec 28, 2021 3.410 3.650 3.410 3.630 23,811 +0.18(+5.22%)
Dec 27, 2021 3.500 3.503 3.410 3.450 26,417 -0.04(-1.15%)
Dec 23, 2021 3.410 3.500 3.410 3.490 11,520 +0.05(+1.45%)
Dec 22, 2021 3.360 3.600 3.360 3.440 15,087 +0.01(+0.29%)
Dec 21, 2021 3.400 3.530 3.390 3.430 8,148 +0.06(+1.78%)
Dec 20, 2021 3.550 3.550 3.330 3.370 29,226 -0.18(-5.07%)
Dec 17, 2021 3.720 3.720 3.530 3.550 34,049 -0.03(-0.84%)
Dec 16, 2021 3.740 3.740 3.540 3.580 8,016 -0.04(-1.10%)
Dec 15, 2021 3.600 3.730 3.550 3.620 16,847 +0.04(+1.12%)
Dec 14, 2021 3.870 3.870 3.580 3.580 27,949 -0.09(-2.45%)
Dec 13, 2021 3.730 3.850 3.660 3.670 92,719 -0.07(-1.87%)
Dec 10, 2021 3.570 3.740 3.550 3.740 27,731 +0.14(+3.89%)
Dec 09, 2021 3.640 3.650 3.590 3.600 5,401 -0.02(-0.55%)
Dec 08, 2021 3.600 3.720 3.600 3.620 2,677 +0.02(+0.56%)
Dec 07, 2021 3.740 3.740 3.600 3.600 3,962 -0.03(-0.83%)
Dec 06, 2021 3.660 3.700 3.540 3.630 8,031 +0.10(+2.83%)
Dec 03, 2021 3.560 3.700 3.520 3.530 10,313 -0.07(-1.94%)
Dec 02, 2021 3.800 3.800 3.580 3.600 44,013 -0.22(-5.76%)
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.