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

Avalon Holdings Corp (NY: AWX )

2.160 -0.040 (-1.82%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 26, 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 (%)
Sep 30, 2014 3.680 3.780 3.680 3.720 732 +0.01(+0.27%)
Sep 29, 2014 3.720 3.720 3.710 3.710 212 -0.11(-2.88%)
Sep 26, 2014 3.740 3.872 3.720 3.820 1,975 +0.02(+0.53%)
Sep 25, 2014 3.720 3.800 3.720 3.800 2,281 +0.04(+1.06%)
Sep 24, 2014 3.760 3.850 3.760 3.760 22,413 +0.00(+0.00%)
Sep 23, 2014 4.000 4.000 3.710 3.760 2,886 -0.21(-5.29%)
Sep 22, 2014 3.770 3.970 3.650 3.970 4,242 +0.22(+5.87%)
Sep 19, 2014 3.650 3.760 3.650 3.750 2,555 +0.20(+5.63%)
Sep 18, 2014 3.600 3.650 3.520 3.550 8,524 -0.07(-1.93%)
Sep 17, 2014 3.620 3.620 3.600 3.620 1,609 +0.01(+0.27%)
Sep 16, 2014 3.600 3.642 3.600 3.610 4,584 -0.10(-2.69%)
Sep 15, 2014 3.620 3.720 3.620 3.710 5,878 +0.00(+0.00%)
Sep 12, 2014 3.737 3.737 3.710 3.710 790 +0.00(+0.00%)
Sep 11, 2014 3.700 3.800 3.700 3.710 12,749 +0.05(+1.37%)
Sep 10, 2014 4.000 4.000 3.643 3.660 13,844 -0.54(-12.86%)
Sep 09, 2014 4.200 4.200 4.200 4.200 439 +0.01(+0.24%)
Sep 08, 2014 4.190 4.190 4.190 4.190 137 -0.15(-3.45%)
Sep 05, 2014 4.180 4.340 4.200 4.340 1,800 +0.14(+3.33%)
Sep 04, 2014 4.300 4.300 4.200 4.200 1,305 -0.01(-0.31%)
Sep 03, 2014 4.300 4.300 4.200 4.213 2,077 -0.06(-1.47%)
Sep 02, 2014 4.276 4.276 4.276 4.276 400 -0.01(-0.33%)
Aug 29, 2014 4.180 4.290 4.290 4.290 10,700 -0.11(-2.50%)
Aug 28, 2014 4.400 4.400 4.400 4.400 20 +0.00(+0.00%)
Aug 27, 2014 4.290 4.400 4.290 4.400 2,600 +0.15(+3.53%)
Aug 26, 2014 4.190 4.250 4.190 4.250 300 -0.09(-2.00%)
Aug 25, 2014 4.435 4.435 4.280 4.337 3,272 +0.09(+2.04%)
Aug 21, 2014 4.330 4.250 4.250 4.250 2,300 -0.04(-0.93%)
Aug 20, 2014 4.310 4.310 4.290 4.290 370 +0.14(+3.37%)
Aug 19, 2014 4.150 4.150 4.150 4.150 299 +0.00(+0.00%)
Aug 15, 2014 4.150 4.150 4.150 4.150 200 +0.00(+0.00%)
Aug 14, 2014 4.230 4.230 4.150 4.150 2,000 -0.21(-4.82%)
Aug 13, 2014 4.220 4.370 4.190 4.360 22,745 +0.04(+0.93%)
Aug 11, 2014 4.410 4.320 4.320 4.320 1,500 -0.09(-2.04%)
Aug 08, 2014 4.400 4.410 4.400 4.410 604 +0.14(+3.28%)
Aug 07, 2014 4.360 4.389 4.270 4.270 738 +0.04(+0.95%)
Aug 06, 2014 4.340 4.340 4.200 4.230 625 -0.02(-0.55%)
Aug 05, 2014 4.370 4.410 4.200 4.254 6,313 +0.06(+1.52%)
Aug 04, 2014 4.010 4.190 4.010 4.190 1,927 +0.15(+3.72%)
Aug 01, 2014 4.110 4.110 3.950 4.040 3,065 -0.13(-3.12%)
Jul 31, 2014 4.250 4.250 4.060 4.170 17,736 -0.03(-0.71%)
Jul 30, 2014 4.176 4.200 4.176 4.200 3,644 +0.15(+3.70%)
Jul 29, 2014 4.110 4.250 4.050 4.050 5,825 -0.35(-7.95%)
Jul 28, 2014 4.330 4.405 4.330 4.400 1,255 +0.11(+2.56%)
Jul 25, 2014 4.220 4.300 4.200 4.290 2,832 +0.12(+3.00%)
Jul 24, 2014 4.810 4.820 4.110 4.165 70,808 -0.54(-11.38%)
Jul 23, 2014 4.780 5.110 4.660 4.700 54,153 -0.03(-0.63%)
Jul 22, 2014 4.310 4.900 4.070 4.730 66,542 +0.43(+10.00%)
Jul 18, 2014 4.300 4.300 4.300 4.300 10,800 +0.11(+2.63%)
Jul 17, 2014 4.470 4.470 4.080 4.190 3,351 -0.30(-6.68%)
Jul 16, 2014 4.230 4.490 4.200 4.490 602 +0.19(+4.42%)
Jul 15, 2014 4.160 4.500 4.070 4.300 10,378 +0.12(+2.87%)
Jul 14, 2014 4.230 4.240 4.070 4.180 9,063 +0.09(+2.20%)
Jul 11, 2014 4.230 4.230 4.090 4.090 4,486 -0.11(-2.62%)
Jul 10, 2014 4.200 4.200 4.200 4.200 750 -0.06(-1.39%)
Jul 09, 2014 4.200 4.259 4.200 4.259 1,630 +0.07(+1.65%)
Jul 08, 2014 4.270 4.270 4.190 4.190 4,926 +0.03(+0.72%)
Jul 07, 2014 4.210 4.240 4.160 4.160 1,155 -0.16(-3.70%)
Jul 03, 2014 4.140 4.320 4.320 4.320 9,800 +0.17(+4.10%)
Jul 02, 2014 4.230 4.230 4.120 4.150 2,273 +0.05(+1.22%)
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.