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 (%)
Jul 31, 2020 1.770 1.830 1.740 1.740 14,000 -0.05(-2.79%)
Jul 30, 2020 1.850 1.850 1.790 1.790 2,777 -0.05(-2.72%)
Jul 29, 2020 1.850 1.850 1.810 1.840 5,816 +0.03(+1.66%)
Jul 28, 2020 1.770 1.830 1.757 1.810 6,730 +0.02(+1.12%)
Jul 27, 2020 1.780 1.880 1.780 1.790 31,229 +0.02(+1.13%)
Jul 24, 2020 1.810 1.850 1.770 1.770 3,200 -0.03(-1.67%)
Jul 23, 2020 1.960 1.960 1.770 1.800 32,454 -0.04(-2.17%)
Jul 22, 2020 1.650 1.860 1.650 1.840 61,760 +0.18(+10.84%)
Jul 21, 2020 1.660 1.730 1.650 1.660 16,599 +0.00(+0.00%)
Jul 20, 2020 1.660 1.700 1.650 1.660 8,364 -0.05(-2.92%)
Jul 17, 2020 1.790 1.790 1.710 1.710 5,600 -0.01(-0.58%)
Jul 16, 2020 1.680 1.750 1.680 1.720 10,468 +0.01(+0.58%)
Jul 15, 2020 1.750 1.800 1.700 1.710 22,610 +0.04(+2.40%)
Jul 14, 2020 1.660 1.700 1.630 1.670 17,338 +0.01(+0.60%)
Jul 13, 2020 1.720 1.720 1.660 1.660 6,419 -0.06(-3.49%)
Jul 10, 2020 1.740 1.740 1.580 1.720 7,100 +0.02(+1.18%)
Jul 09, 2020 1.636 1.700 1.636 1.700 9,483 +0.07(+4.42%)
Jul 08, 2020 1.730 1.750 1.620 1.628 25,708 -0.10(-5.62%)
Jul 07, 2020 1.750 1.880 1.700 1.725 42,659 +0.00(+0.13%)
Jul 06, 2020 1.710 1.790 1.710 1.723 30,226 +0.02(+1.34%)
Jul 02, 2020 1.610 1.829 1.570 1.700 94,500 +0.09(+5.59%)
Jul 01, 2020 1.590 1.680 1.590 1.610 16,935 +0.00(+0.00%)
Jun 30, 2020 1.550 1.789 1.520 1.610 156,970 +0.05(+3.21%)
Jun 29, 2020 1.720 1.720 1.490 1.560 207,063 -0.17(-9.83%)
Jun 26, 2020 1.850 1.850 1.710 1.730 82,600 -0.09(-4.94%)
Jun 25, 2020 1.860 1.982 1.640 1.820 222,256 +0.09(+5.20%)
Jun 24, 2020 1.890 1.900 1.670 1.730 70,830 -0.18(-9.42%)
Jun 23, 2020 1.950 2.200 1.830 1.910 127,943 -0.06(-3.05%)
Jun 22, 2020 1.830 2.440 1.760 1.970 500,678 +0.22(+12.56%)
Jun 19, 2020 1.710 1.880 1.700 1.750 22,300 +0.04(+2.35%)
Jun 18, 2020 1.900 2.060 1.660 1.710 76,695 -0.23(-11.86%)
Jun 17, 2020 1.700 1.990 1.610 1.940 155,575 +0.36(+22.78%)
Jun 16, 2020 1.650 1.780 1.580 1.580 35,084 -0.16(-9.20%)
Jun 15, 2020 1.630 1.850 1.600 1.740 64,362 -0.18(-9.37%)
Jun 12, 2020 1.540 2.240 1.490 1.920 1,630,300 +0.45(+30.87%)
Jun 11, 2020 1.520 1.520 1.420 1.467 5,313 +0.01(+0.49%)
Jun 10, 2020 1.410 1.510 1.410 1.460 26,676 +0.09(+6.57%)
Jun 09, 2020 1.590 1.620 1.350 1.370 45,177 -0.22(-13.84%)
Jun 08, 2020 1.470 1.600 1.470 1.590 14,918 +0.12(+8.16%)
Jun 05, 2020 1.470 1.470 1.410 1.470 5,200 +0.00(+0.00%)
Jun 04, 2020 1.570 1.570 1.450 1.470 4,098 -0.03(-2.00%)
Jun 03, 2020 1.480 1.510 1.390 1.500 5,500 +0.11(+7.91%)
Jun 02, 2020 1.350 1.390 1.330 1.390 2,707 +0.08(+6.10%)
Jun 01, 2020 1.400 1.421 1.310 1.310 16,571 -0.06(-4.37%)
May 29, 2020 1.450 1.460 1.370 1.370 2,900 -0.14(-9.27%)
May 28, 2020 1.390 1.520 1.390 1.510 19,551 +0.12(+8.63%)
May 27, 2020 1.420 1.430 1.360 1.390 4,584 -0.05(-3.47%)
May 26, 2020 1.450 1.450 1.420 1.440 13,025 +0.02(+1.41%)
May 22, 2020 1.450 1.460 1.400 1.420 7,300 -0.02(-1.39%)
May 21, 2020 1.400 1.470 1.400 1.440 15,213 +0.05(+3.60%)
May 20, 2020 1.330 1.400 1.315 1.390 40,998 +0.12(+9.45%)
May 19, 2020 1.270 1.340 1.250 1.270 15,364 +0.02(+1.20%)
May 18, 2020 1.280 1.350 1.220 1.255 35,976 -0.02(-1.18%)
May 15, 2020 1.290 1.290 1.260 1.270 10,700 -0.01(-1.07%)
May 14, 2020 1.300 1.310 1.275 1.284 17,793 -0.03(-2.01%)
May 13, 2020 1.340 1.340 1.300 1.310 9,950 -0.01(-0.76%)
May 12, 2020 1.350 1.357 1.320 1.320 2,348 -0.04(-2.94%)
May 11, 2020 1.370 1.410 1.360 1.360 13,084 -0.03(-2.16%)
May 08, 2020 1.820 1.820 1.330 1.390 53,800 +0.01(+0.72%)
May 07, 2020 1.380 1.400 1.360 1.380 2,748 +0.04(+2.99%)
May 06, 2020 1.350 1.360 1.340 1.340 20,162 -0.03(-1.86%)
May 05, 2020 1.400 1.400 1.360 1.365 1,703 +0.01(+0.63%)
May 04, 2020 1.357 1.357 1.357 1.357 467 -0.01(-0.96%)
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.