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%)
Official Closing Price Updated: 8:00 PM 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 (%)
Feb 28, 2011 2.900 2.980 2.850 2.850 900 -0.07(-2.40%)
Feb 23, 2011 2.930 2.920 2.920 2.920 2,000 +0.02(+0.69%)
Feb 22, 2011 3.000 3.000 2.900 2.900 1,700 -0.09(-3.01%)
Feb 18, 2011 2.900 3.000 2.900 2.990 9,210 +0.04(+1.36%)
Feb 17, 2011 2.980 2.980 2.880 2.950 4,200 +0.08(+2.79%)
Feb 16, 2011 2.923 2.923 2.870 2.870 600 -0.10(-3.37%)
Feb 15, 2011 2.890 2.980 2.890 2.970 3,024 +0.17(+6.07%)
Feb 14, 2011 2.860 2.890 2.780 2.800 4,906 -0.06(-2.10%)
Feb 11, 2011 3.080 3.080 2.780 2.860 1,790 +0.01(+0.35%)
Feb 10, 2011 2.840 2.850 2.840 2.850 690 +0.05(+1.78%)
Feb 09, 2011 2.840 2.840 2.800 2.800 2,570 +0.01(+0.36%)
Feb 08, 2011 2.800 2.800 2.790 2.790 700 -0.03(-1.06%)
Feb 07, 2011 2.870 2.870 2.760 2.820 6,018 -0.08(-2.76%)
Feb 04, 2011 3.000 3.000 2.900 2.900 1,000 -0.09(-3.01%)
Feb 03, 2011 2.910 2.990 2.910 2.990 4,200 +0.09(+3.10%)
Feb 02, 2011 2.900 2.900 2.900 2.900 300 +0.05(+1.75%)
Feb 01, 2011 2.914 3.000 2.760 2.850 8,630 -0.15(-5.00%)
Jan 31, 2011 3.000 3.000 2.950 3.000 3,972 +0.10(+3.44%)
Jan 28, 2011 3.000 3.020 2.900 2.900 1,650 -0.12(-3.97%)
Jan 27, 2011 3.100 3.100 3.020 3.020 3,762 -0.07(-2.26%)
Jan 26, 2011 3.000 3.100 3.000 3.090 8,533 +0.07(+2.32%)
Jan 25, 2011 3.020 3.020 3.020 3.020 200 +0.01(+0.33%)
Jan 24, 2011 2.950 3.010 2.935 3.010 9,800 +0.01(+0.33%)
Jan 21, 2011 3.000 3.000 2.984 3.000 11,243 +0.06(+2.04%)
Jan 20, 2011 2.910 2.990 2.910 2.940 1,100 -0.06(-2.00%)
Jan 18, 2011 2.800 3.000 3.000 3.000 4,900 +0.15(+5.26%)
Jan 14, 2011 2.890 3.000 2.441 2.850 26,219 +0.00(+0.00%)
Jan 13, 2011 2.700 2.850 2.700 2.850 11,957 -0.05(-1.72%)
Jan 12, 2011 2.900 2.900 2.900 2.900 1,400 +0.04(+1.42%)
Jan 11, 2011 2.850 2.860 2.798 2.860 6,300 +0.01(+0.34%)
Jan 10, 2011 2.850 2.850 2.850 2.850 150 +0.00(+0.00%)
Jan 07, 2011 2.890 2.890 2.800 2.850 3,800 -0.00(-0.00%)
Jan 06, 2011 2.570 2.850 2.570 2.850 2,978 +0.10(+3.64%)
Jan 05, 2011 2.730 2.779 2.730 2.750 2,437 +0.00(+0.00%)
Jan 04, 2011 2.750 2.750 2.750 2.750 2,000 -0.05(-1.79%)
Jan 03, 2011 2.730 2.800 2.730 2.800 5,178 +0.07(+2.56%)
Dec 31, 2010 2.700 2.850 2.700 2.730 7,314 -0.04(-1.44%)
Dec 30, 2010 2.700 2.800 2.700 2.770 2,601 -0.03(-1.07%)
Dec 29, 2010 2.700 2.800 2.700 2.800 2,698 +0.05(+1.82%)
Dec 28, 2010 2.750 2.849 2.750 2.750 2,660 +0.07(+2.61%)
Dec 27, 2010 2.850 2.850 2.650 2.680 10,675 -0.12(-4.28%)
Dec 23, 2010 2.760 2.800 2.750 2.800 4,137 -0.02(-0.71%)
Dec 22, 2010 2.800 2.820 2.800 2.820 1,600 -0.00(-0.11%)
Dec 21, 2010 2.870 2.870 2.810 2.823 2,300 -0.03(-0.94%)
Dec 20, 2010 2.860 2.860 2.830 2.850 2,150 -0.05(-1.72%)
Dec 17, 2010 2.850 2.900 2.850 2.900 1,775 +0.05(+1.75%)
Dec 16, 2010 2.900 2.900 2.850 2.850 400 +0.05(+1.78%)
Dec 14, 2010 2.810 2.800 2.800 2.800 1,500 -0.05(-1.75%)
Dec 13, 2010 2.890 2.900 2.780 2.850 6,062 +0.05(+1.79%)
Dec 10, 2010 2.800 2.800 2.800 2.800 1,400 -0.07(-2.44%)
Dec 09, 2010 2.800 2.870 2.800 2.870 3,034 +0.10(+3.61%)
Dec 08, 2010 2.800 2.800 2.760 2.770 2,430 +0.01(+0.36%)
Dec 07, 2010 2.800 2.800 2.760 2.760 1,459 -0.02(-0.72%)
Dec 06, 2010 2.760 2.780 2.750 2.780 5,400 +0.03(+1.09%)
Dec 03, 2010 2.770 2.770 2.750 2.750 1,600 -0.03(-1.08%)
Dec 02, 2010 2.750 2.780 2.750 2.780 425 -0.01(-0.35%)
Dec 01, 2010 2.760 2.800 2.760 2.790 2,712 -0.11(-3.80%)
Nov 30, 2010 2.850 2.900 2.850 2.900 1,000 +0.10(+3.57%)
Nov 24, 2010 2.800 2.800 2.800 2.800 0 -0.08(-2.78%)
Nov 23, 2010 2.800 2.880 2.800 2.880 1,000 +0.08(+2.86%)
Nov 22, 2010 2.850 2.850 2.800 2.800 4,452 -0.05(-1.75%)
Nov 19, 2010 2.850 2.850 2.850 2.850 2,100 -0.00(-0.00%)
Nov 18, 2010 2.900 2.900 2.850 2.850 2,102 +0.00(+0.00%)
Nov 15, 2010 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Nov 12, 2010 2.900 2.990 2.850 2.850 9,714 -0.01(-0.35%)
Nov 11, 2010 2.840 2.860 2.840 2.860 900 -0.04(-1.38%)
Nov 10, 2010 2.760 2.900 2.760 2.900 9,910 +0.05(+1.75%)
Nov 09, 2010 2.840 2.850 2.840 2.850 2,600 +0.00(+0.00%)
Nov 08, 2010 2.770 2.850 2.770 2.850 1,720 -0.05(-1.72%)
Nov 05, 2010 2.760 2.900 2.760 2.900 4,294 +0.00(+0.00%)
Nov 04, 2010 2.900 2.900 2.900 2.900 290 +0.04(+1.40%)
Nov 03, 2010 2.900 2.900 2.860 2.860 1,225 -0.04(-1.38%)
Nov 02, 2010 2.980 2.980 2.900 2.900 2,600 +0.03(+1.05%)
Nov 01, 2010 2.870 2.870 2.870 2.870 2,300 +0.02(+0.70%)
Oct 29, 2010 2.860 2.900 2.850 2.850 8,236 +0.00(+0.00%)
Oct 28, 2010 2.850 2.850 2.850 2.850 1,400 +0.00(+0.07%)
Oct 27, 2010 2.800 2.850 2.800 2.848 2,704 -0.02(-0.77%)
Oct 25, 2010 2.900 2.990 2.850 2.870 8,528 -0.03(-1.03%)
Oct 22, 2010 2.900 2.900 2.900 2.900 3,261 +0.00(+0.00%)
Oct 21, 2010 2.900 2.970 2.880 2.900 3,100 -0.05(-1.69%)
Oct 20, 2010 2.880 2.950 2.860 2.950 4,020 +0.05(+1.72%)
Oct 19, 2010 2.920 2.990 2.900 2.900 2,670 -0.00(-0.00%)
Oct 18, 2010 2.900 2.900 2.900 2.900 1,935 +0.00(+0.00%)
Oct 15, 2010 2.970 2.970 2.900 2.900 4,520 -0.06(-2.03%)
Oct 14, 2010 2.935 2.960 2.935 2.960 2,828 +0.02(+0.68%)
Oct 13, 2010 2.850 2.940 2.850 2.940 3,892 +0.14(+5.00%)
Oct 12, 2010 2.850 2.850 2.800 2.800 2,800 +0.00(+0.00%)
Oct 11, 2010 2.800 2.800 2.800 2.800 1,489 +0.00(+0.00%)
Oct 08, 2010 2.800 2.800 2.720 2.800 1,675 -0.02(-0.71%)
Oct 07, 2010 2.880 2.880 2.721 2.820 2,700 -0.08(-2.76%)
Oct 06, 2010 2.820 2.900 2.820 2.900 300 +0.00(+0.17%)
Oct 05, 2010 2.860 2.900 2.850 2.895 3,200 +0.02(+0.52%)
Oct 04, 2010 2.940 2.940 2.880 2.880 2,175 -0.06(-2.04%)
Oct 01, 2010 2.940 2.960 2.880 2.940 3,030 +0.04(+1.38%)
Sep 30, 2010 2.970 2.970 2.885 2.900 6,566 -0.04(-1.19%)
Sep 29, 2010 2.840 2.970 2.840 2.935 4,196 +0.15(+5.20%)
Sep 28, 2010 2.800 2.800 2.790 2.790 200 -0.01(-0.36%)
Sep 27, 2010 2.760 2.800 2.760 2.800 1,300 +0.08(+2.94%)
Sep 24, 2010 2.720 2.800 2.712 2.720 12,080 +0.01(+0.37%)
Sep 23, 2010 2.720 2.760 2.680 2.710 1,900 +0.01(+0.37%)
Sep 22, 2010 2.700 2.750 2.700 2.700 2,700 +0.04(+1.50%)
Sep 21, 2010 2.700 2.700 2.650 2.660 2,900 -0.14(-5.00%)
Sep 20, 2010 2.850 2.850 2.800 2.800 1,807 -0.11(-3.78%)
Sep 17, 2010 2.910 2.910 2.800 2.910 3,741 +0.03(+1.04%)
Sep 15, 2010 2.800 2.960 2.800 2.880 5,700 +0.03(+1.05%)
Sep 14, 2010 2.800 2.900 2.800 2.850 2,335 -0.08(-2.70%)
Sep 13, 2010 2.800 2.929 2.800 2.929 3,675 +0.08(+2.77%)
Sep 09, 2010 2.920 2.850 2.850 2.850 4,100 -0.09(-3.06%)
Sep 08, 2010 2.780 2.950 2.780 2.940 6,890 +0.16(+5.76%)
Sep 07, 2010 2.850 2.850 2.600 2.780 18,350 -0.01(-0.36%)
Sep 03, 2010 2.800 2.870 2.750 2.790 3,000 +0.09(+3.33%)
Sep 01, 2010 2.700 2.700 2.700 2.700 3,500 -0.03(-1.12%)
Aug 31, 2010 2.870 2.870 2.730 2.731 3,100 -0.07(-2.48%)
Aug 30, 2010 2.880 2.880 2.800 2.800 3,600 +0.03(+1.08%)
Aug 27, 2010 2.770 2.770 2.750 2.770 1,288 +0.12(+4.53%)
Aug 26, 2010 2.650 2.650 2.646 2.650 2,700 -0.01(-0.38%)
Aug 25, 2010 2.730 2.730 2.660 2.660 2,396 -0.16(-5.67%)
Aug 24, 2010 2.700 2.820 2.700 2.820 3,340 +0.03(+1.08%)
Aug 23, 2010 2.770 2.880 2.720 2.790 5,750 +0.09(+3.33%)
Aug 20, 2010 2.750 2.750 2.700 2.700 1,541 -0.02(-0.74%)
Aug 19, 2010 2.720 2.720 2.720 2.720 100 +0.04(+1.49%)
Aug 18, 2010 2.620 2.680 2.620 2.680 4,050 -0.04(-1.47%)
Aug 17, 2010 2.570 2.720 2.570 2.720 6,570 -0.14(-4.90%)
Aug 16, 2010 2.760 2.860 2.470 2.860 8,700 +0.02(+0.70%)
Aug 13, 2010 2.840 2.840 2.720 2.840 1,730 +0.20(+7.58%)
Aug 12, 2010 2.640 2.640 2.640 2.640 200 +0.07(+2.72%)
Aug 10, 2010 2.550 2.570 2.570 2.570 4,100 +0.02(+0.78%)
Aug 09, 2010 2.570 2.574 2.550 2.550 11,800 -0.01(-0.39%)
Aug 06, 2010 2.560 2.630 2.560 2.560 4,275 -0.04(-1.54%)
Aug 05, 2010 2.600 2.610 2.600 2.600 5,000 -0.05(-1.85%)
Aug 04, 2010 2.650 2.650 2.649 2.649 1,600 -0.03(-1.15%)
Aug 03, 2010 2.680 2.705 2.680 2.680 4,925 -0.02(-0.74%)
Aug 02, 2010 2.560 2.760 2.560 2.700 13,853 +0.11(+4.25%)
Jul 30, 2010 2.590 2.740 2.590 2.590 4,900 -0.12(-4.43%)
Jul 29, 2010 2.710 2.730 2.640 2.710 4,555 -0.07(-2.52%)
Jul 28, 2010 2.660 2.840 2.660 2.780 8,103 +0.14(+5.30%)
Jul 27, 2010 2.640 2.640 2.640 2.640 3,400 -0.02(-0.75%)
Jul 26, 2010 2.600 2.660 2.600 2.660 10,449 +0.02(+0.75%)
Jul 23, 2010 2.690 2.700 2.640 2.640 3,300 -0.03(-1.12%)
Jul 22, 2010 2.620 2.720 2.620 2.670 5,521 -0.06(-2.20%)
Jul 21, 2010 2.570 2.730 2.570 2.730 1,600 -0.05(-1.80%)
Jul 20, 2010 2.660 2.780 2.660 2.780 3,850 +0.16(+6.11%)
Jul 19, 2010 2.620 2.620 2.620 2.620 1,130 +0.00(+0.00%)
Jul 16, 2010 2.620 2.620 2.560 2.620 983 +0.04(+1.55%)
Jul 14, 2010 2.580 2.580 2.580 2.580 0 +0.03(+1.18%)
Jul 13, 2010 2.490 2.700 2.490 2.550 21,718 -0.01(-0.39%)
Jul 12, 2010 2.490 2.560 2.490 2.560 2,752 +0.02(+0.79%)
Jul 09, 2010 2.540 2.540 2.500 2.540 2,372 -0.02(-0.78%)
Jul 08, 2010 2.560 2.560 2.560 2.560 100 +0.07(+2.81%)
Jul 07, 2010 2.550 2.550 2.490 2.490 1,080 -0.06(-2.35%)
Jul 06, 2010 2.450 2.600 2.450 2.550 12,298 +0.10(+4.08%)
Jul 02, 2010 2.450 2.810 2.340 2.450 11,034 -0.06(-2.39%)
Jul 01, 2010 2.360 2.560 2.360 2.510 3,200 +0.01(+0.40%)
Jun 30, 2010 2.380 2.550 2.380 2.500 5,990 +0.16(+6.84%)
Jun 29, 2010 2.390 2.390 2.340 2.340 1,200 -0.16(-6.40%)
Jun 25, 2010 2.500 2.600 2.360 2.500 9,715 +0.11(+4.65%)
Jun 24, 2010 2.340 2.400 2.340 2.389 3,300 +0.04(+1.66%)
Jun 23, 2010 2.380 2.380 2.340 2.350 1,880 -0.05(-2.08%)
Jun 22, 2010 2.400 2.400 2.370 2.400 4,600 +0.02(+0.84%)
Jun 21, 2010 2.380 2.410 2.360 2.380 9,099 -0.06(-2.46%)
Jun 18, 2010 2.440 2.490 2.330 2.440 20,364 -0.14(-5.43%)
Jun 17, 2010 2.500 2.610 2.500 2.580 9,350 -0.02(-0.77%)
Jun 16, 2010 2.650 2.680 2.530 2.600 9,938 -0.13(-4.76%)
Jun 15, 2010 2.860 2.860 2.710 2.730 15,028 -0.11(-3.88%)
Jun 14, 2010 2.900 2.900 2.840 2.840 6,007 -0.06(-2.07%)
Jun 11, 2010 2.900 2.900 2.890 2.900 5,020 -0.03(-1.02%)
Jun 10, 2010 3.000 3.418 2.840 2.930 21,404 +0.03(+1.03%)
Jun 09, 2010 2.710 3.250 2.710 2.900 8,797 +0.16(+5.84%)
Jun 08, 2010 2.800 2.800 2.740 2.740 2,000 -0.06(-2.14%)
Jun 07, 2010 2.810 2.840 2.800 2.800 500 -0.20(-6.67%)
Jun 04, 2010 3.000 3.070 2.840 3.000 2,792 +0.12(+4.17%)
Jun 03, 2010 2.810 2.880 2.810 2.880 5,200 +0.08(+2.85%)
Jun 02, 2010 2.820 2.870 2.770 2.800 10,600 -0.03(-1.06%)
Jun 01, 2010 3.020 3.340 2.810 2.830 13,492 -0.12(-4.07%)
May 28, 2010 2.950 3.310 2.950 2.950 6,100 -0.06(-1.99%)
May 27, 2010 2.990 3.190 2.920 3.010 10,500 +0.00(+0.00%)
May 26, 2010 2.940 3.300 2.940 3.010 20,100 +0.09(+3.08%)
May 25, 2010 3.000 3.020 2.920 2.920 2,060 -0.07(-2.34%)
May 24, 2010 3.030 3.030 2.990 2.990 1,922 -0.01(-0.33%)
May 21, 2010 3.020 3.130 3.000 3.000 6,303 -0.05(-1.64%)
May 20, 2010 3.130 3.280 3.030 3.050 12,962 -0.10(-3.17%)
May 19, 2010 3.150 3.150 3.150 3.150 1,200 -0.10(-3.08%)
May 18, 2010 3.312 3.312 3.250 3.250 3,000 -0.05(-1.52%)
May 14, 2010 3.080 3.300 3.300 3.300 11,200 -0.19(-5.44%)
May 13, 2010 3.280 3.490 3.180 3.490 2,282 +0.21(+6.40%)
May 12, 2010 3.280 3.280 3.270 3.280 4,000 +0.08(+2.50%)
May 11, 2010 3.260 3.320 3.180 3.200 3,768 -0.10(-3.03%)
May 10, 2010 3.500 3.500 3.000 3.300 14,373 +0.05(+1.54%)
May 07, 2010 3.080 3.250 3.080 3.250 2,215 +0.15(+4.84%)
May 06, 2010 3.310 3.310 3.100 3.100 4,901 -0.23(-7.04%)
May 05, 2010 3.400 3.400 3.335 3.335 2,187 -0.17(-4.71%)
May 04, 2010 3.120 3.500 3.120 3.500 11,838 +0.37(+11.82%)
May 03, 2010 3.090 3.200 3.090 3.130 3,925 +0.00(+0.00%)
Apr 30, 2010 3.190 3.190 3.130 3.130 6,912 -0.07(-2.19%)
Apr 29, 2010 3.130 3.200 3.130 3.200 4,100 +0.15(+4.75%)
Apr 28, 2010 3.070 3.250 3.000 3.055 17,008 -0.19(-6.00%)
Apr 27, 2010 3.270 3.270 3.250 3.250 1,500 -0.02(-0.61%)
Apr 26, 2010 3.270 3.400 3.250 3.270 7,754 +0.00(+0.00%)
Apr 23, 2010 3.300 3.300 3.270 3.270 1,500 -0.07(-2.10%)
Apr 22, 2010 3.290 3.340 3.290 3.340 800 +0.04(+1.21%)
Apr 21, 2010 3.300 3.300 3.300 3.300 580 -0.10(-2.94%)
Apr 20, 2010 3.400 3.400 3.400 3.400 1,842 -0.10(-2.85%)
Apr 19, 2010 3.500 3.500 3.500 3.500 856 +0.05(+1.45%)
Apr 16, 2010 3.480 3.500 3.450 3.450 2,687 +0.00(+0.00%)
Apr 15, 2010 3.450 3.500 3.450 3.450 3,295 -0.00(-0.00%)
Apr 14, 2010 3.550 3.550 3.450 3.450 800 +0.05(+1.47%)
Apr 13, 2010 3.450 3.500 3.310 3.400 11,633 +0.00(+0.00%)
Apr 12, 2010 3.400 3.450 3.300 3.400 4,100 +0.00(+0.00%)
Apr 09, 2010 3.250 3.400 3.250 3.400 4,079 +0.15(+4.62%)
Apr 08, 2010 3.100 3.250 3.100 3.250 2,500 +0.05(+1.56%)
Apr 07, 2010 3.200 3.350 3.200 3.200 7,308 +0.00(+0.00%)
Apr 06, 2010 3.280 3.280 3.070 3.200 8,687 -0.11(-3.33%)
Apr 05, 2010 3.350 3.440 3.310 3.310 1,198 -0.14(-4.05%)
Apr 01, 2010 3.450 3.450 3.450 3.450 500 +0.04(+1.17%)
Mar 31, 2010 3.420 3.420 3.380 3.410 2,540 +0.01(+0.29%)
Mar 30, 2010 3.430 3.430 3.350 3.400 1,119 +0.10(+3.03%)
Mar 29, 2010 3.335 3.335 3.300 3.300 700 -0.09(-2.65%)
Mar 26, 2010 3.360 3.390 3.357 3.390 1,237 +0.02(+0.59%)
Mar 25, 2010 3.360 3.390 3.350 3.370 4,650 -0.03(-0.88%)
Mar 24, 2010 3.321 3.400 3.290 3.400 7,800 +0.05(+1.49%)
Mar 22, 2010 3.350 3.350 3.350 3.350 0 -0.02(-0.59%)
Mar 19, 2010 3.400 3.400 2.700 3.370 20,079 -0.40(-10.61%)
Mar 18, 2010 3.890 3.890 3.700 3.770 5,580 -0.07(-1.82%)
Mar 17, 2010 3.830 3.840 3.760 3.840 3,640 +0.01(+0.26%)
Mar 16, 2010 3.680 3.830 3.680 3.830 4,133 +0.19(+5.22%)
Mar 15, 2010 3.690 3.690 3.630 3.640 5,100 -0.03(-0.81%)
Mar 12, 2010 3.650 3.688 3.640 3.670 12,379 +0.03(+0.82%)
Mar 11, 2010 3.650 3.670 3.450 3.640 7,083 +0.20(+5.81%)
Mar 10, 2010 3.310 3.490 3.310 3.440 6,723 +0.19(+5.85%)
Mar 09, 2010 3.450 3.450 3.100 3.250 7,400 -0.01(-0.31%)
Mar 08, 2010 3.350 3.350 3.236 3.260 2,665 -0.02(-0.61%)
Mar 05, 2010 3.120 3.310 3.110 3.280 6,025 +0.15(+4.79%)
Mar 04, 2010 2.970 3.200 2.940 3.130 21,908 +0.22(+7.56%)
Mar 03, 2010 2.700 2.910 2.700 2.910 7,700 +0.30(+11.49%)
Mar 02, 2010 2.440 2.740 2.440 2.610 13,213 +0.11(+4.40%)
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.