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

Avalon Holdings Corp (NY: AWX )

2.220 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Apr 30, 2009 1.839 1.840 1.820 1.840 1,810 +0.06(+3.37%)
Apr 29, 2009 1.780 1.780 1.780 1.780 100 -0.01(-0.56%)
Apr 28, 2009 1.680 1.790 1.680 1.790 200 -0.09(-4.98%)
Apr 27, 2009 1.900 2.050 1.860 1.884 5,554 -0.05(-2.38%)
Apr 24, 2009 1.930 1.930 1.900 1.930 2,250 -0.02(-1.03%)
Apr 23, 2009 1.980 2.000 1.950 1.950 700 -0.08(-3.94%)
Apr 22, 2009 2.050 2.060 2.030 2.030 10,700 -0.02(-0.98%)
Apr 21, 2009 2.070 2.100 2.050 2.050 4,427 -0.02(-0.97%)
Apr 20, 2009 2.050 2.070 1.970 2.070 3,162 +0.02(+0.98%)
Apr 17, 2009 2.000 2.050 2.000 2.050 3,900 +0.08(+4.06%)
Apr 16, 2009 1.950 2.000 1.950 1.970 5,566 +0.07(+3.68%)
Apr 15, 2009 1.880 1.930 1.880 1.900 2,200 +0.02(+1.06%)
Apr 14, 2009 1.690 2.000 1.690 1.880 5,400 +0.24(+14.57%)
Apr 13, 2009 1.510 1.800 1.510 1.641 8,995 +0.12(+7.58%)
Apr 09, 2009 1.450 1.600 1.450 1.525 4,760 +0.08(+5.19%)
Apr 08, 2009 1.550 1.550 1.430 1.450 3,800 -0.07(-4.61%)
Apr 07, 2009 1.560 1.560 1.370 1.520 5,745 +0.10(+7.03%)
Apr 06, 2009 1.520 1.520 1.370 1.420 6,629 -0.15(-9.55%)
Apr 03, 2009 1.620 1.820 1.570 1.570 2,500 +0.07(+4.67%)
Apr 02, 2009 1.650 1.690 1.320 1.500 10,177 -0.12(-7.41%)
Apr 01, 2009 1.600 1.620 1.600 1.620 400 +0.02(+1.25%)
Mar 31, 2009 1.360 1.650 1.360 1.600 3,900 +0.24(+17.65%)
Mar 30, 2009 1.360 1.360 1.360 1.360 200 +0.05(+3.82%)
Mar 26, 2009 1.400 1.400 1.230 1.310 2,000 -0.18(-11.90%)
Mar 25, 2009 1.450 1.500 1.450 1.487 5,475 +0.04(+2.55%)
Mar 24, 2009 1.300 1.500 1.250 1.450 9,461 +0.11(+8.21%)
Mar 23, 2009 1.300 1.340 1.250 1.340 4,500 -0.00(-0.37%)
Mar 19, 2009 1.240 1.345 1.240 1.345 300 +0.10(+8.47%)
Mar 17, 2009 1.260 1.240 1.240 1.240 200 -0.04(-3.13%)
Mar 16, 2009 1.340 1.340 1.247 1.280 1,250 -0.06(-4.47%)
Mar 13, 2009 1.260 1.340 1.260 1.340 0 +0.08(+6.35%)
Mar 12, 2009 1.260 1.300 1.240 1.260 1,720 +0.00(+0.00%)
Mar 11, 2009 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Mar 10, 2009 1.340 1.340 1.260 1.260 2,150 +0.00(+0.00%)
Mar 09, 2009 1.300 1.300 1.260 1.260 1,776 -0.08(-5.97%)
Mar 06, 2009 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Mar 05, 2009 1.340 1.340 1.340 1.340 1,925 +0.02(+1.18%)
Mar 04, 2009 1.320 1.324 1.324 1.324 0 -0.08(-5.40%)
Mar 02, 2009 1.400 1.400 1.400 1.400 100 -0.01(-0.70%)
Feb 27, 2009 1.530 1.800 1.240 1.410 0 -0.17(-10.77%)
Feb 26, 2009 1.580 1.580 1.580 1.580 100 -0.05(-3.07%)
Feb 25, 2009 1.530 1.630 1.530 1.630 1,100 +0.15(+10.14%)
Feb 24, 2009 1.550 1.550 1.470 1.480 7,058 -0.07(-4.52%)
Feb 23, 2009 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 20, 2009 1.420 1.550 1.420 1.550 700 -0.01(-0.64%)
Feb 19, 2009 1.560 1.560 1.560 1.560 1,000 -0.02(-1.27%)
Feb 18, 2009 1.600 1.600 1.580 1.580 2,100 -0.02(-1.26%)
Feb 17, 2009 1.600 1.600 1.600 1.600 200 -0.09(-5.32%)
Feb 13, 2009 1.650 1.690 1.600 1.690 1,379 +0.04(+2.42%)
Feb 11, 2009 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 10, 2009 1.670 1.670 1.650 1.650 2,030 +0.00(+0.00%)
Feb 09, 2009 1.630 1.650 1.630 1.650 1,270 +0.04(+2.48%)
Feb 06, 2009 1.810 1.820 1.560 1.610 3,300 -0.21(-11.54%)
Feb 05, 2009 1.800 1.820 1.800 1.820 3,100 +0.12(+7.07%)
Feb 04, 2009 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 03, 2009 1.700 1.810 1.700 1.700 781 +0.08(+4.93%)
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.