Skip to main content

Avalon Holdings Corp (NY: AWX )

2.230 -0.001 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2011 2.750 2.750 2.750 2.750 600 -0.02(-0.73%)
Jun 28, 2011 2.700 2.770 2.700 2.770 1,916 +0.05(+1.84%)
Jun 24, 2011 2.700 2.720 2.720 2.720 1,100 +0.01(+0.37%)
Jun 23, 2011 2.670 2.710 2.610 2.710 1,730 -0.03(-1.09%)
Jun 21, 2011 2.810 2.740 2.740 2.740 3,200 -0.07(-2.49%)
Jun 17, 2011 2.810 2.810 2.810 2.810 0 +0.08(+2.93%)
Jun 16, 2011 2.730 2.730 2.730 2.730 400 +0.00(+0.00%)
Jun 15, 2011 2.750 2.839 2.730 2.730 2,050 -0.07(-2.50%)
Jun 14, 2011 2.800 2.800 2.800 2.800 475 +0.00(+0.00%)
Jun 13, 2011 2.880 2.880 2.760 2.800 5,040 -0.08(-2.78%)
Jun 10, 2011 2.850 2.880 2.810 2.880 2,209 +0.00(+0.09%)
Jun 09, 2011 2.880 2.880 2.877 2.877 750 +0.02(+0.67%)
Jun 08, 2011 2.820 2.858 2.820 2.858 500 +0.01(+0.29%)
Jun 07, 2011 2.900 2.900 2.850 2.850 3,112 -0.05(-1.72%)
Jun 06, 2011 2.850 2.900 2.850 2.900 3,012 +0.05(+1.75%)
Jun 03, 2011 2.940 2.940 2.850 2.850 2,038 -0.03(-1.01%)
May 24, 2011 2.900 2.940 2.810 2.879 7,375 +0.03(+1.02%)
May 23, 2011 3.040 3.040 2.850 2.850 7,449 -0.09(-3.06%)
May 20, 2011 3.050 3.050 2.900 2.940 12,473 -0.06(-2.00%)
May 19, 2011 3.000 3.000 2.900 3.000 19,816 +0.05(+1.69%)
May 18, 2011 2.990 3.050 2.940 2.950 5,940 -0.02(-0.67%)
May 17, 2011 3.030 3.030 2.920 2.970 15,085 -0.02(-0.67%)
May 16, 2011 2.890 3.490 2.890 2.990 30,356 +0.18(+6.27%)
May 11, 2011 2.813 2.813 2.813 2.813 0 -0.01(-0.23%)
May 10, 2011 2.810 2.821 2.810 2.820 2,500 +0.00(+0.00%)
May 06, 2011 2.810 2.820 2.820 2.820 1,600 -0.03(-1.05%)
May 05, 2011 2.850 2.850 2.850 2.850 1,257 +0.04(+1.42%)
May 04, 2011 2.890 2.890 2.810 2.810 2,100 -0.09(-3.10%)
May 03, 2011 2.900 2.900 2.900 2.900 300 +0.00(+0.00%)
Apr 28, 2011 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 26, 2011 2.900 2.900 2.900 2.900 0 -0.05(-1.69%)
Apr 25, 2011 2.950 2.950 2.950 2.950 1,085 -0.01(-0.34%)
Apr 21, 2011 2.910 2.966 2.910 2.960 4,470 +0.04(+1.37%)
Apr 20, 2011 2.920 2.920 2.920 2.920 680 +0.01(+0.34%)
Apr 19, 2011 2.910 2.912 2.910 2.910 1,051 +0.01(+0.34%)
Apr 15, 2011 2.900 2.900 2.900 2.900 0 -0.05(-1.69%)
Apr 14, 2011 2.950 2.950 2.950 2.950 326 +0.06(+2.08%)
Apr 13, 2011 2.870 2.890 2.870 2.890 600 -0.04(-1.37%)
Apr 08, 2011 2.930 2.930 2.930 2.930 0 -0.07(-2.33%)
Apr 07, 2011 3.000 3.050 2.985 3.000 6,496 +0.07(+2.39%)
Apr 06, 2011 2.930 2.980 2.930 2.930 4,601 +0.06(+2.09%)
Apr 05, 2011 2.880 2.880 2.848 2.870 14,563 -0.05(-1.71%)
Apr 04, 2011 2.860 2.959 2.860 2.920 880 +0.08(+2.82%)
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.