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

Avalon Holdings Corp (NY: AWX )

2.141 +0.101 (+4.95%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 2, 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 (%)
May 31, 2022 2.950 2.980 2.950 2.980 678 -0.05(-1.65%)
May 27, 2022 3.030 3.030 3.030 3.030 780 +0.05(+1.85%)
May 25, 2022 2.975 185 +0.02(+0.51%)
May 24, 2022 2.950 3.000 2.950 2.960 1,595 -0.04(-1.50%)
May 23, 2022 3.050 3.050 2.970 3.005 1,465 +0.05(+1.86%)
May 20, 2022 2.950 2.950 2.950 2.950 280 +0.01(+0.34%)
May 19, 2022 3.020 3.030 2.940 2.940 2,016 -0.03(-1.01%)
May 17, 2022 2.970 220 -0.13(-4.35%)
May 16, 2022 2.880 3.145 2.880 3.105 2,678 +0.08(+2.81%)
May 13, 2022 2.940 3.020 2.940 3.020 1,890 -0.03(-0.98%)
May 12, 2022 3.020 3.180 2.930 3.050 9,350 -0.06(-2.01%)
May 11, 2022 3.080 3.159 3.060 3.112 9,593 +0.01(+0.40%)
May 10, 2022 3.100 3.138 3.100 3.100 18,220 -0.01(-0.32%)
May 09, 2022 3.260 3.300 3.110 3.110 11,619 -0.14(-4.30%)
May 06, 2022 3.202 3.295 3.200 3.250 3,385 -0.10(-2.99%)
May 05, 2022 3.300 3.350 3.220 3.350 1,200 +0.07(+2.13%)
May 04, 2022 3.280 3.280 3.280 3.280 890 +0.02(+0.61%)
May 03, 2022 3.240 3.260 3.170 3.260 1,737 +0.07(+2.19%)
May 02, 2022 3.200 3.200 3.140 3.190 2,751 -0.01(-0.31%)
Apr 29, 2022 3.250 3.250 3.200 3.200 1,612 +0.00(+0.00%)
Apr 28, 2022 3.250 3.250 3.160 3.200 6,396 -0.01(-0.47%)
Apr 27, 2022 3.195 3.215 3.195 3.215 731 -0.04(-1.08%)
Apr 25, 2022 3.250 200 -0.01(-0.31%)
Apr 22, 2022 3.400 3.481 3.250 3.260 9,022 -0.14(-4.11%)
Apr 21, 2022 3.400 3.490 3.400 3.400 2,261 -0.00(-0.01%)
Apr 20, 2022 3.400 3.400 3.400 3.400 2,074 +0.00(+0.01%)
Apr 19, 2022 3.400 3.400 3.400 3.400 752 -0.05(-1.45%)
Apr 18, 2022 3.383 3.500 3.383 3.450 3,275 -0.06(-1.65%)
Apr 14, 2022 3.660 3.660 3.508 3.508 1,131 -0.04(-1.19%)
Apr 13, 2022 3.540 3.650 3.399 3.550 35,726 +0.06(+1.72%)
Apr 12, 2022 3.490 3.650 3.400 3.490 18,255 -0.10(-2.79%)
Apr 11, 2022 3.500 3.590 3.490 3.590 8,725 +0.08(+2.28%)
Apr 08, 2022 3.250 3.650 3.250 3.510 55,773 +0.21(+6.36%)
Apr 07, 2022 3.300 3.300 3.260 3.300 4,922 +0.05(+1.54%)
Apr 06, 2022 3.270 3.280 3.240 3.250 3,716 -0.05(-1.52%)
Apr 05, 2022 3.200 3.350 3.190 3.300 16,254 +0.06(+1.85%)
Apr 04, 2022 3.210 3.300 3.200 3.240 3,032 -0.02(-0.61%)
Apr 01, 2022 3.248 3.295 3.248 3.260 1,588 -0.02(-0.46%)
Mar 31, 2022 3.410 3.410 3.250 3.275 10,429 -0.15(-4.24%)
Mar 30, 2022 3.250 3.420 3.250 3.420 2,870 +0.12(+3.64%)
Mar 29, 2022 3.400 3.400 3.300 3.300 9,979 -0.00(-0.02%)
Mar 28, 2022 3.350 3.380 3.300 3.300 6,204 -0.05(-1.48%)
Mar 25, 2022 3.383 3.383 3.340 3.350 3,123 +0.02(+0.60%)
Mar 24, 2022 3.350 3.420 3.330 3.330 2,960 -0.06(-1.77%)
Mar 23, 2022 3.730 3.730 3.330 3.390 8,373 -0.08(-2.31%)
Mar 22, 2022 3.470 3.470 3.470 3.470 320 +0.02(+0.58%)
Mar 21, 2022 3.513 3.513 3.450 3.450 2,777 -0.17(-4.70%)
Mar 18, 2022 3.640 3.640 3.460 3.620 1,919 +0.15(+4.32%)
Mar 17, 2022 3.460 3.520 3.320 3.470 1,729 +0.15(+4.52%)
Mar 16, 2022 3.300 3.480 3.300 3.320 10,752 +0.04(+1.22%)
Mar 15, 2022 3.370 3.370 3.280 3.280 6,144 +0.00(+0.00%)
Mar 14, 2022 3.260 3.380 3.260 3.280 10,147 -0.19(-5.48%)
Mar 11, 2022 3.710 3.710 3.250 3.470 22,787 -0.25(-6.72%)
Mar 10, 2022 3.470 3.720 3.470 3.720 820 +0.08(+2.20%)
Mar 09, 2022 3.710 3.720 3.500 3.640 14,810 +0.10(+2.82%)
Mar 08, 2022 3.526 3.728 3.440 3.540 10,515 -0.04(-1.12%)
Mar 07, 2022 3.830 3.840 3.580 3.580 10,225 -0.25(-6.53%)
Mar 04, 2022 3.520 3.850 3.440 3.830 36,899 +0.30(+8.50%)
Mar 03, 2022 3.470 3.540 3.470 3.530 2,360 +0.11(+3.36%)
Mar 02, 2022 3.400 3.450 3.390 3.415 2,969 +0.10(+2.87%)
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.