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

Avalon Holdings Corp (NY: AWX )

2.200 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2004 3.000 3.000 2.800 2.900 11,300 -0.05(-1.69%)
Jun 29, 2004 2.950 2.950 2.860 2.950 6,500 +0.10(+3.51%)
Jun 28, 2004 2.750 3.000 2.750 2.850 19,200 +0.35(+14.00%)
Jun 25, 2004 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 24, 2004 2.500 2.500 2.500 2.500 2,500 +0.06(+2.46%)
Jun 23, 2004 2.440 2.440 2.440 2.440 200 -0.02(-0.81%)
Jun 22, 2004 2.460 2.460 2.460 2.460 500 +0.02(+0.82%)
Jun 21, 2004 2.470 2.470 2.430 2.440 2,100 -0.08(-3.17%)
Jun 18, 2004 2.520 2.520 2.520 2.520 200 -0.01(-0.40%)
Jun 17, 2004 2.550 2.550 2.520 2.530 2,000 -0.07(-2.69%)
Jun 16, 2004 2.600 2.600 2.600 2.600 1,100 +0.00(+0.00%)
Jun 15, 2004 2.600 2.680 2.600 2.600 1,100 -0.07(-2.62%)
Jun 14, 2004 2.670 2.670 2.670 2.670 100 -0.03(-1.11%)
Jun 10, 2004 2.700 2.700 2.700 2.700 1,000 +0.10(+3.85%)
Jun 09, 2004 2.510 2.600 2.510 2.600 1,400 +0.10(+4.00%)
Jun 08, 2004 2.500 2.520 2.500 2.500 2,300 -0.09(-3.47%)
Jun 07, 2004 2.610 2.650 2.570 2.590 3,000 +0.02(+0.78%)
Jun 04, 2004 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Jun 03, 2004 2.570 2.570 2.570 2.570 1,000 -0.04(-1.53%)
Jun 02, 2004 2.600 2.610 2.600 2.610 800 -0.04(-1.51%)
Jun 01, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
May 28, 2004 2.650 2.650 2.650 2.650 300 +0.00(+0.00%)
May 27, 2004 2.600 2.650 2.600 2.650 3,200 -0.05(-1.85%)
May 26, 2004 2.700 2.700 2.700 2.700 1,500 +0.05(+1.89%)
May 25, 2004 2.650 2.650 2.650 2.650 1,000 +0.05(+1.92%)
May 24, 2004 2.620 2.620 2.600 2.600 600 -0.07(-2.62%)
May 21, 2004 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
May 20, 2004 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
May 19, 2004 2.880 2.900 2.670 2.670 11,800 -0.14(-4.98%)
May 18, 2004 2.880 3.200 2.810 2.810 1,300 -0.12(-4.10%)
May 17, 2004 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
May 14, 2004 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
May 13, 2004 2.930 2.930 2.930 2.930 1,000 +0.00(+0.00%)
May 12, 2004 2.950 2.970 2.930 2.930 14,000 +0.08(+2.81%)
May 11, 2004 2.800 2.850 2.800 2.850 1,100 +0.06(+2.15%)
May 10, 2004 2.800 2.850 2.770 2.790 7,800 -0.13(-4.45%)
May 07, 2004 2.920 2.920 2.920 2.920 200 +0.11(+3.91%)
May 06, 2004 2.950 2.950 2.810 2.810 700 -0.17(-5.70%)
May 05, 2004 2.980 2.980 2.980 2.980 400 +0.01(+0.34%)
May 04, 2004 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
May 03, 2004 2.990 2.990 2.960 2.970 5,200 +0.00(+0.00%)
Apr 30, 2004 2.970 2.970 2.970 2.970 6,500 -0.08(-2.62%)
Apr 29, 2004 3.050 3.050 3.050 3.050 200 -0.01(-0.33%)
Apr 28, 2004 3.150 3.200 3.050 3.060 10,800 -0.06(-1.92%)
Apr 27, 2004 3.150 3.150 3.060 3.120 2,400 +0.07(+2.30%)
Apr 26, 2004 3.050 3.050 3.050 3.050 400 -0.05(-1.61%)
Apr 23, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 22, 2004 3.100 3.100 3.100 3.100 1,000 +0.10(+3.33%)
Apr 21, 2004 3.000 3.000 3.000 3.000 100 +0.05(+1.69%)
Apr 20, 2004 2.950 2.950 2.950 2.950 400 -0.06(-1.99%)
Apr 19, 2004 3.020 3.020 3.010 3.010 2,600 +0.00(+0.00%)
Apr 16, 2004 3.010 3.010 3.010 3.010 500 -0.04(-1.31%)
Apr 15, 2004 3.130 3.130 3.020 3.050 5,700 -0.15(-4.69%)
Apr 14, 2004 3.200 3.200 3.110 3.200 5,300 +0.10(+3.23%)
Apr 13, 2004 3.100 3.100 3.100 3.100 100 -0.10(-3.13%)
Apr 12, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 08, 2004 3.100 3.200 2.960 3.200 69,400 +0.18(+5.96%)
Apr 07, 2004 3.050 3.100 3.020 3.020 1,600 -0.07(-2.27%)
Apr 06, 2004 3.090 3.090 3.090 3.090 2,000 +0.02(+0.65%)
Apr 05, 2004 2.900 3.070 2.900 3.070 6,700 +0.09(+3.02%)
Apr 02, 2004 3.050 3.050 2.950 2.980 4,700 +0.03(+1.02%)
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.