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

Avalon Holdings Corp (NY: AWX )

2.255 +0.040 (+1.79%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 19, 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 29, 2012 3.600 3.650 3.500 3.650 4,425 +0.24(+7.04%)
Jun 27, 2012 3.410 3.410 3.410 3.410 200 -0.04(-1.16%)
Jun 26, 2012 3.410 3.450 3.410 3.450 1,653 -0.01(-0.29%)
Jun 22, 2012 3.610 3.460 3.460 3.460 300 -0.21(-5.72%)
Jun 21, 2012 3.670 3.670 3.670 3.670 6,100 -0.07(-1.87%)
Jun 20, 2012 3.740 3.740 3.740 3.740 100 -0.21(-5.31%)
Jun 19, 2012 3.760 3.950 3.760 3.950 610 +0.21(+5.61%)
Jun 18, 2012 3.890 3.890 3.740 3.740 500 -0.10(-2.60%)
Jun 15, 2012 3.740 3.840 3.740 3.840 535 +0.10(+2.67%)
Jun 14, 2012 3.750 3.750 3.740 3.740 2,809 -0.04(-1.06%)
Jun 13, 2012 3.900 3.900 3.780 3.780 497 +0.05(+1.34%)
Jun 12, 2012 3.850 3.850 3.730 3.730 600 -0.02(-0.53%)
Jun 11, 2012 3.600 3.850 3.600 3.750 1,200 -0.06(-1.57%)
Jun 08, 2012 3.810 3.810 3.810 3.810 125 +0.01(+0.26%)
Jun 07, 2012 3.800 3.800 3.800 3.800 526 +0.08(+2.15%)
Jun 06, 2012 3.650 3.720 3.650 3.720 400 +0.18(+5.08%)
Jun 05, 2012 3.530 3.540 3.530 3.540 1,954 +0.03(+0.85%)
Jun 04, 2012 3.500 3.510 3.330 3.510 2,231 +0.02(+0.57%)
Jun 01, 2012 3.500 3.500 3.490 3.490 200 +0.02(+0.58%)
May 31, 2012 3.470 3.470 3.460 3.470 2,450 +0.02(+0.58%)
May 30, 2012 3.340 3.450 3.320 3.450 1,700 +0.13(+3.91%)
May 29, 2012 3.480 3.480 3.320 3.320 1,744 -0.15(-4.32%)
May 25, 2012 3.460 3.530 3.330 3.470 2,300 -0.06(-1.70%)
May 24, 2012 3.520 3.530 3.520 3.530 400 +0.15(+4.44%)
May 23, 2012 3.710 3.710 3.380 3.380 5,287 -0.41(-10.82%)
May 22, 2012 3.280 3.900 3.200 3.790 11,114 +0.48(+14.50%)
May 21, 2012 3.520 3.520 3.300 3.310 12,882 -0.26(-7.28%)
May 18, 2012 3.760 3.800 3.310 3.570 29,829 -0.33(-8.46%)
May 17, 2012 4.470 4.470 3.750 3.900 9,450 -0.57(-12.76%)
May 16, 2012 4.910 4.910 4.470 4.470 7,833 -0.44(-8.96%)
May 15, 2012 5.000 5.000 4.800 4.910 6,706 -0.13(-2.58%)
May 14, 2012 5.040 5.040 5.000 5.040 4,671 +0.00(+0.00%)
May 10, 2012 5.040 5.040 5.040 5.040 300 -0.11(-2.14%)
May 09, 2012 4.790 5.200 4.780 5.150 9,350 +0.23(+4.67%)
May 08, 2012 5.150 5.150 4.800 4.920 8,721 -0.39(-7.34%)
May 07, 2012 5.330 5.333 5.310 5.310 5,036 -0.20(-3.63%)
May 04, 2012 5.510 5.510 5.510 5.510 100 -0.17(-2.92%)
May 03, 2012 5.648 5.690 5.648 5.676 1,200 +0.16(+2.82%)
May 02, 2012 5.300 5.540 5.260 5.520 1,300 -0.18(-3.16%)
May 01, 2012 5.710 5.710 5.500 5.700 4,219 +0.00(+0.00%)
Apr 30, 2012 5.700 5.710 5.700 5.700 5,604 -0.08(-1.38%)
Apr 27, 2012 5.450 5.810 5.449 5.780 22,065 +0.44(+8.24%)
Apr 26, 2012 5.180 5.340 5.180 5.340 1,000 -0.02(-0.37%)
Apr 24, 2012 5.250 5.360 5.360 5.360 4,400 +0.11(+2.12%)
Apr 23, 2012 5.040 5.250 5.040 5.248 6,047 +0.05(+0.93%)
Apr 20, 2012 5.310 5.310 5.200 5.200 2,900 -0.15(-2.80%)
Apr 19, 2012 5.500 5.500 5.170 5.350 8,900 +0.20(+3.88%)
Apr 18, 2012 5.150 5.150 5.110 5.150 2,200 +0.01(+0.19%)
Apr 17, 2012 5.100 5.140 5.080 5.140 9,408 +0.06(+1.26%)
Apr 16, 2012 4.600 5.076 4.600 5.076 12,802 +0.48(+10.35%)
Apr 13, 2012 4.750 4.750 4.600 4.600 922 -0.10(-2.13%)
Apr 12, 2012 4.550 4.710 4.550 4.700 4,552 +0.00(+0.00%)
Apr 11, 2012 4.600 4.700 4.600 4.700 2,000 -0.07(-1.47%)
Apr 10, 2012 4.670 4.780 4.670 4.770 6,940 +0.17(+3.70%)
Apr 09, 2012 4.870 4.870 4.600 4.600 9,560 -0.36(-7.26%)
Apr 05, 2012 4.940 4.980 4.921 4.960 2,039 +0.09(+1.85%)
Apr 04, 2012 4.890 4.970 4.790 4.870 6,609 -0.13(-2.57%)
Apr 03, 2012 5.200 5.200 4.831 4.998 16,041 -0.28(-5.30%)
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.