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

Avalon Holdings Corp (NY: AWX )

2.215 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Aug 30, 2013 4.750 4.780 4.576 4.710 15,406 -0.21(-4.27%)
Aug 29, 2013 4.890 4.920 4.851 4.920 5,122 +0.06(+1.23%)
Aug 28, 2013 5.080 5.080 4.540 4.860 7,756 -0.21(-4.14%)
Aug 27, 2013 5.190 5.190 4.851 5.070 16,349 +0.11(+2.22%)
Aug 26, 2013 4.450 5.090 4.450 4.960 20,839 +0.55(+12.47%)
Aug 23, 2013 4.240 4.450 4.240 4.410 4,250 +0.18(+4.34%)
Aug 22, 2013 4.150 4.227 4.150 4.227 325 +0.13(+3.09%)
Aug 21, 2013 4.247 4.280 4.100 4.100 6,347 +0.04(+0.98%)
Aug 20, 2013 4.050 4.060 4.050 4.060 630 +0.06(+1.50%)
Aug 19, 2013 4.000 4.000 3.850 4.000 6,477 +0.00(+0.00%)
Aug 15, 2013 3.960 4.000 4.000 4.000 1,100 +0.00(+0.00%)
Aug 14, 2013 4.090 4.090 4.000 4.000 9,166 +0.13(+3.36%)
Aug 13, 2013 3.870 3.870 3.870 3.870 200 -0.01(-0.26%)
Aug 12, 2013 3.730 3.880 3.730 3.880 3,800 +0.18(+4.86%)
Aug 09, 2013 3.700 3.720 3.700 3.700 2,700 +0.00(+0.00%)
Aug 07, 2013 3.700 3.700 3.700 3.700 100 -0.01(-0.27%)
Aug 06, 2013 3.711 3.711 3.710 3.710 800 -0.09(-2.37%)
Aug 05, 2013 3.800 3.800 3.800 3.800 100 -0.04(-1.04%)
Aug 02, 2013 3.710 3.840 3.710 3.840 3,304 +0.13(+3.50%)
Aug 01, 2013 3.710 3.710 3.710 3.710 100 +0.02(+0.54%)
Jul 31, 2013 3.710 3.710 3.650 3.690 2,100 +0.09(+2.50%)
Jul 30, 2013 3.600 3.600 3.600 3.600 635 +0.00(+0.00%)
Jul 29, 2013 3.600 3.600 3.600 3.600 400 -0.09(-2.44%)
Jul 26, 2013 3.690 3.690 3.690 3.690 100 +0.09(+2.50%)
Jul 25, 2013 3.600 3.600 3.600 3.600 100 +0.00(+0.00%)
Jul 24, 2013 3.570 3.610 3.570 3.600 3,962 +0.05(+1.41%)
Jul 23, 2013 3.550 3.550 3.550 3.550 900 +0.00(+0.00%)
Jul 22, 2013 3.550 3.550 3.550 3.550 100 +0.00(+0.00%)
Jul 19, 2013 3.550 3.570 3.550 3.550 2,771 +0.00(+0.00%)
Jul 18, 2013 3.480 3.550 3.480 3.550 850 +0.09(+2.60%)
Jul 16, 2013 3.460 3.460 3.460 3.460 0 -0.03(-0.86%)
Jul 15, 2013 3.478 3.490 3.478 3.490 800 -0.01(-0.29%)
Jul 12, 2013 3.500 3.500 3.500 3.500 1,559 +0.03(+0.87%)
Jul 11, 2013 3.570 3.570 3.410 3.470 6,550 -0.02(-0.57%)
Jul 10, 2013 3.490 3.490 3.490 3.490 200 -0.16(-4.38%)
Jul 09, 2013 3.650 3.680 3.650 3.650 1,496 -0.03(-0.82%)
Jul 08, 2013 3.520 3.680 3.520 3.680 230 -0.01(-0.27%)
Jul 05, 2013 3.690 3.690 3.690 3.690 100 +0.20(+5.73%)
Jul 03, 2013 3.490 3.490 3.490 3.490 300 +0.00(+0.00%)
Jul 02, 2013 3.490 3.490 3.440 3.490 1,400 -0.25(-6.68%)
Jun 27, 2013 3.740 3.740 3.740 3.740 100 +0.00(+0.00%)
Jun 26, 2013 3.740 3.740 3.740 3.740 100 +0.11(+3.03%)
Jun 25, 2013 3.630 3.630 3.630 3.630 100 -0.12(-3.20%)
Jun 24, 2013 3.750 3.750 3.750 3.750 100 -0.03(-0.79%)
Jun 21, 2013 3.560 3.850 3.560 3.780 5,709 -0.07(-1.82%)
Jun 20, 2013 3.850 3.850 3.850 3.850 100 +0.00(+0.00%)
Jun 19, 2013 3.850 3.850 3.850 3.850 100 +0.05(+1.32%)
Jun 18, 2013 3.800 3.800 3.800 3.800 100 -0.04(-1.04%)
Jun 17, 2013 3.750 3.840 3.750 3.840 810 +0.09(+2.40%)
Jun 14, 2013 3.750 3.750 3.750 3.750 456 +0.00(+0.00%)
Jun 13, 2013 3.750 3.750 3.750 3.750 500 +0.00(+0.00%)
Jun 12, 2013 3.750 3.750 3.750 3.750 900 +0.03(+0.81%)
Jun 11, 2013 3.700 3.720 3.700 3.720 300 +0.02(+0.54%)
Jun 07, 2013 3.660 3.700 3.700 3.700 200 +0.05(+1.37%)
Jun 06, 2013 3.650 3.650 3.650 3.650 100 +0.00(+0.00%)
Jun 05, 2013 3.669 3.690 3.450 3.650 7,891 -0.05(-1.35%)
Jun 04, 2013 3.650 3.700 3.650 3.700 296 +0.10(+2.78%)
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.