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

Avalon Holdings Corp (NY: AWX )

2.230 +0.090 (+4.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 31, 2016 2.101 2.110 2.100 2.100 4,406 +0.09(+4.48%)
May 27, 2016 2.070 2.010 2.010 2.010 13,200 -0.04(-2.05%)
May 26, 2016 2.100 2.110 2.052 2.052 2,333 -0.02(-0.87%)
May 25, 2016 2.000 2.070 2.000 2.070 1,619 +0.04(+1.97%)
May 24, 2016 2.120 2.120 2.030 2.030 2,464 -0.07(-3.33%)
May 23, 2016 2.092 2.101 2.090 2.100 1,446 +0.09(+4.48%)
May 20, 2016 1.950 2.090 1.950 2.010 2,173 +0.05(+2.55%)
May 19, 2016 2.020 2.020 1.960 1.960 5,123 -0.05(-2.52%)
May 18, 2016 2.010 2.020 2.010 2.011 2,800 +0.06(+3.11%)
May 17, 2016 1.960 2.000 1.950 1.950 6,337 +0.00(+0.00%)
May 16, 2016 1.950 1.950 1.950 1.950 148 -0.00(-0.01%)
May 13, 2016 1.980 1.980 1.950 1.950 1,570 -0.07(-3.65%)
May 11, 2016 2.020 2.020 2.020 2.024 57 +0.01(+0.69%)
May 10, 2016 1.994 2.051 1.994 2.010 5,488 +0.05(+2.55%)
May 09, 2016 1.960 1.960 1.960 1.960 151 +0.01(+0.51%)
May 06, 2016 1.970 1.970 1.930 1.950 2,714 +0.02(+1.04%)
May 05, 2016 1.976 1.976 1.930 1.930 200 +0.01(+0.52%)
May 03, 2016 2.020 1.920 1.920 1.920 900 -0.04(-2.03%)
May 02, 2016 1.950 1.960 1.950 1.960 2,157 +0.03(+1.51%)
Apr 29, 2016 1.900 1.931 1.900 1.931 1,210 +0.11(+6.08%)
Apr 28, 2016 1.940 1.940 1.820 1.820 9,916 -0.12(-6.19%)
Apr 27, 2016 1.951 1.951 1.940 1.940 928 -0.02(-0.87%)
Apr 26, 2016 1.960 1.960 1.957 1.957 595 -0.00(-0.15%)
Apr 25, 2016 1.960 1.960 1.960 1.960 350 +0.01(+0.61%)
Apr 22, 2016 1.948 1.960 1.948 1.948 4,812 +0.05(+2.53%)
Apr 21, 2016 1.900 1.910 1.900 1.900 5,124 +0.00(+0.00%)
Apr 20, 2016 1.910 1.910 1.900 1.900 902 +0.00(+0.00%)
Apr 19, 2016 1.940 1.940 1.880 1.900 850 -0.06(-3.01%)
Apr 18, 2016 1.821 1.959 1.821 1.959 1,439 +0.05(+2.83%)
Apr 15, 2016 1.880 1.910 1.880 1.905 1,442 +0.03(+1.33%)
Apr 14, 2016 1.970 1.970 1.880 1.880 784 -0.09(-4.57%)
Apr 12, 2016 1.970 1.970 1.900 1.970 23 +0.02(+1.03%)
Apr 11, 2016 1.950 1.950 1.890 1.950 466 +0.10(+5.35%)
Apr 08, 2016 1.970 1.970 1.851 1.851 401 -0.06(-3.09%)
Apr 05, 2016 1.880 1.910 1.910 1.910 400 +0.03(+1.60%)
Apr 04, 2016 1.940 1.940 1.870 1.880 2,116 +0.11(+6.21%)
Apr 01, 2016 1.800 1.800 1.770 1.770 1,368 -0.11(-5.85%)
Mar 31, 2016 1.980 1.980 1.800 1.880 5,097 -0.03(-1.57%)
Mar 30, 2016 1.860 1.910 1.860 1.910 1,617 +0.05(+2.69%)
Mar 29, 2016 1.900 1.900 1.815 1.860 344 +0.09(+5.08%)
Mar 28, 2016 1.770 1.770 1.770 1.770 700 -0.14(-7.33%)
Mar 24, 2016 1.780 1.910 1.910 1.910 19,700 +0.13(+7.30%)
Mar 21, 2016 1.800 1.780 1.780 1.780 500 +0.01(+0.56%)
Mar 18, 2016 1.770 1.780 1.770 1.770 656 +0.01(+0.57%)
Mar 17, 2016 1.800 1.890 1.760 1.760 5,909 -0.07(-3.83%)
Mar 15, 2016 1.900 1.830 1.830 1.830 1,800 +0.01(+0.55%)
Mar 14, 2016 1.820 1.820 1.819 1.820 1,268 +0.00(+0.13%)
Mar 11, 2016 1.818 1.830 1.810 1.818 2,800 +0.01(+0.42%)
Mar 10, 2016 1.820 1.820 1.810 1.810 3,100 -0.08(-4.23%)
Mar 09, 2016 1.890 1.890 1.890 1.890 100 +0.05(+2.72%)
Mar 07, 2016 1.840 1.840 1.840 1.840 195 -0.00(-0.26%)
Mar 04, 2016 1.760 1.860 1.760 1.845 5,516 +0.09(+5.41%)
Mar 03, 2016 1.770 1.783 1.750 1.750 7,532 -0.02(-1.12%)
Mar 02, 2016 1.770 1.770 1.770 1.770 150 -0.03(-1.67%)
Mar 01, 2016 1.850 1.850 1.800 1.800 647 -0.05(-2.70%)
Feb 22, 2016 1.870 1.850 1.850 1.850 1,400 +0.04(+2.20%)
Feb 19, 2016 1.800 1.810 1.800 1.810 656 +0.06(+3.43%)
Feb 18, 2016 1.752 1.770 1.750 1.750 947 +0.05(+3.18%)
Feb 17, 2016 1.668 1.700 1.668 1.696 4,088 +0.02(+1.09%)
Feb 16, 2016 1.700 1.700 1.700 1.678 2,258 -0.02(-1.31%)
Feb 12, 2016 1.700 1.700 1.700 1.700 1,100 -0.05(-2.86%)
Feb 11, 2016 1.640 1.750 1.640 1.750 1,350 +0.04(+2.34%)
Feb 10, 2016 1.710 1.710 1.710 1.710 152 -0.05(-2.84%)
Feb 09, 2016 1.750 1.760 1.750 1.760 200 +0.01(+0.57%)
Feb 02, 2016 1.750 1.750 1.750 1.750 20 +0.03(+1.74%)
Jan 29, 2016 1.720 1.720 1.710 1.720 25 +0.08(+4.88%)
Jan 22, 2016 1.670 1.640 1.640 1.640 3,200 +0.02(+1.23%)
Jan 21, 2016 1.600 1.620 1.597 1.620 2,758 +0.01(+0.71%)
Jan 20, 2016 1.670 1.670 1.609 1.609 7,061 -0.06(-3.68%)
Jan 19, 2016 1.750 1.760 1.670 1.670 5,736 -0.03(-1.76%)
Jan 14, 2016 1.700 1.700 1.700 1.700 300 -0.01(-0.58%)
Jan 13, 2016 1.710 1.710 1.710 1.710 310 +0.00(+0.00%)
Jan 11, 2016 1.710 1.710 1.710 1.710 5 -0.08(-4.47%)
Jan 08, 2016 1.790 1.790 1.790 1.790 281 +0.00(+0.00%)
Jan 07, 2016 1.790 1.790 1.790 1.790 101 -0.06(-3.24%)
Jan 06, 2016 1.870 1.870 1.820 1.850 13,111 -0.02(-1.07%)
Jan 05, 2016 1.870 1.870 1.870 1.870 100 -0.02(-1.06%)
Dec 31, 2015 1.850 1.900 1.850 1.890 10 +0.01(+0.53%)
Dec 30, 2015 1.850 1.880 1.850 1.880 600 -0.09(-4.57%)
Dec 28, 2015 1.970 1.970 1.870 1.970 99 -0.08(-3.90%)
Dec 24, 2015 2.050 2.050 2.050 2.050 300 +0.09(+4.59%)
Dec 23, 2015 1.830 2.180 1.830 1.960 8,700 +0.24(+13.95%)
Dec 22, 2015 1.710 1.720 1.710 1.720 231 +0.01(+0.58%)
Dec 21, 2015 1.750 1.800 1.700 1.710 3,824 -0.07(-3.93%)
Dec 18, 2015 1.750 1.810 1.720 1.780 3,673 +0.02(+1.14%)
Dec 17, 2015 1.710 1.760 1.710 1.760 1,539 +0.01(+0.34%)
Dec 16, 2015 1.700 1.754 1.700 1.754 1,837 +0.03(+2.04%)
Dec 15, 2015 1.720 1.860 1.699 1.719 30,816 -0.10(-5.55%)
Dec 14, 2015 1.810 1.856 1.810 1.820 5,997 -0.08(-4.21%)
Dec 11, 2015 1.900 1.900 1.900 1.900 308 +0.04(+2.15%)
Dec 10, 2015 1.860 1.890 1.860 1.860 1,537 -0.01(-0.53%)
Dec 09, 2015 1.950 2.020 1.870 1.870 12,301 -0.06(-3.11%)
Dec 08, 2015 2.160 2.160 1.930 1.930 2,819 -0.23(-10.65%)
Dec 07, 2015 2.160 2.160 2.160 2.160 187 +0.06(+2.86%)
Dec 04, 2015 2.170 2.200 2.100 2.100 8,702 -0.15(-6.67%)
Dec 03, 2015 2.200 2.250 2.200 2.250 3,522 -0.04(-1.75%)
Dec 02, 2015 2.200 2.290 2.100 2.290 12,120 +0.16(+7.51%)
Dec 01, 2015 2.130 2.130 2.130 2.130 372 -0.21(-8.97%)
Nov 30, 2015 2.250 2.340 2.250 2.340 3,030 +0.01(+0.42%)
Nov 27, 2015 2.330 2.330 2.320 2.330 3,321 +0.04(+1.75%)
Nov 25, 2015 2.300 2.290 2.290 2.290 15,200 -0.02(-0.90%)
Nov 24, 2015 2.280 2.320 2.270 2.311 2,321 +0.03(+1.36%)
Nov 23, 2015 2.250 2.280 2.250 2.280 827 +0.05(+2.24%)
Nov 20, 2015 2.320 2.320 2.230 2.230 9,323 -0.09(-3.88%)
Nov 19, 2015 2.320 2.320 2.320 2.320 225 +0.04(+1.75%)
Nov 18, 2015 2.290 2.290 2.280 2.280 2,672 -0.01(-0.44%)
Nov 17, 2015 2.200 2.290 2.200 2.290 74,282 +0.02(+0.88%)
Nov 16, 2015 1.780 2.290 1.730 2.270 95,076 +0.43(+23.37%)
Nov 13, 2015 1.800 1.900 1.610 1.840 92,628 +0.02(+1.10%)
Nov 12, 2015 1.820 1.870 1.760 1.820 16,637 +0.00(+0.00%)
Nov 11, 2015 1.850 1.920 1.820 1.820 22,024 -0.04(-2.15%)
Nov 10, 2015 1.870 1.920 1.860 1.860 11,903 -0.01(-0.53%)
Nov 09, 2015 1.870 1.920 1.860 1.870 3,880 -0.02(-1.06%)
Nov 06, 2015 1.960 1.970 1.890 1.890 2,813 +0.00(+0.00%)
Nov 05, 2015 1.870 1.910 1.870 1.890 602 +0.00(+0.00%)
Nov 04, 2015 1.890 1.950 1.850 1.890 5,502 -0.01(-0.53%)
Nov 03, 2015 1.890 1.979 1.860 1.900 4,848 -0.07(-3.55%)
Nov 02, 2015 2.000 2.020 1.900 1.970 3,004 +0.08(+4.23%)
Oct 30, 2015 1.950 2.080 1.890 1.890 12,705 +0.00(+0.00%)
Oct 29, 2015 1.900 1.940 1.800 1.890 15,298 -0.03(-1.56%)
Oct 28, 2015 1.860 2.050 1.860 1.920 3,407 +0.12(+6.67%)
Oct 27, 2015 1.740 1.850 1.740 1.800 2,400 -0.02(-0.99%)
Oct 26, 2015 1.818 1.818 1.818 1.818 249 -0.04(-2.26%)
Oct 23, 2015 1.860 1.860 1.860 1.860 403 +0.00(+0.01%)
Oct 21, 2015 1.860 1.860 1.860 1.860 100 -0.02(-1.06%)
Oct 20, 2015 1.900 1.900 1.840 1.880 2,651 -0.09(-4.56%)
Oct 19, 2015 1.980 1.980 1.900 1.970 8,297 -0.01(-0.51%)
Oct 16, 2015 1.860 1.980 1.840 1.980 1,937 +0.10(+5.32%)
Oct 15, 2015 1.890 1.890 1.880 1.880 1,507 +0.00(+0.00%)
Oct 13, 2015 1.880 1.890 1.860 1.880 82 +0.07(+3.87%)
Oct 12, 2015 1.760 1.810 1.760 1.810 479 +0.06(+3.43%)
Oct 09, 2015 1.833 1.833 1.750 1.750 1,300 -0.06(-3.21%)
Oct 08, 2015 1.808 1.808 1.808 1.808 225 -0.00(-0.10%)
Oct 07, 2015 1.810 1.843 1.810 1.810 872 -0.07(-3.59%)
Oct 06, 2015 1.877 1.877 1.877 1.877 173 -0.05(-2.73%)
Oct 05, 2015 1.850 1.940 1.850 1.930 5,888 +0.09(+4.89%)
Oct 01, 2015 1.850 1.850 1.810 1.840 168 -0.08(-4.17%)
Sep 30, 2015 1.920 1.920 1.920 1.920 100 -0.05(-2.54%)
Sep 29, 2015 1.900 1.970 1.900 1.970 2,000 +0.07(+3.68%)
Sep 28, 2015 1.920 1.920 1.820 1.900 2,071 -0.02(-1.04%)
Sep 25, 2015 1.810 1.930 1.810 1.920 1,632 +0.11(+5.84%)
Sep 24, 2015 1.819 1.872 1.754 1.814 4,232 -0.14(-6.97%)
Sep 23, 2015 1.810 1.950 1.810 1.950 3,529 +0.06(+3.17%)
Sep 22, 2015 1.810 1.890 1.810 1.890 2,706 -0.01(-0.53%)
Sep 21, 2015 1.800 1.950 1.800 1.900 27,090 -0.03(-1.55%)
Sep 18, 2015 1.920 1.950 1.890 1.930 37,237 -0.01(-0.52%)
Sep 17, 2015 1.920 1.950 1.820 1.940 37,933 -0.03(-1.52%)
Sep 16, 2015 1.780 1.980 1.780 1.970 9,574 +0.07(+3.68%)
Sep 15, 2015 1.810 2.000 1.620 1.900 13,878 +0.04(+2.15%)
Sep 14, 2015 1.900 1.900 1.800 1.860 12,514 -0.04(-2.11%)
Sep 11, 2015 1.700 2.000 1.700 1.900 14,780 +0.02(+0.85%)
Sep 10, 2015 1.820 1.900 1.800 1.884 12,715 +0.02(+1.29%)
Sep 09, 2015 1.860 1.860 1.860 1.860 600 -0.08(-4.12%)
Sep 04, 2015 1.850 1.970 1.850 1.940 25 -0.03(-1.52%)
Sep 03, 2015 1.890 1.970 1.880 1.970 21,855 +0.07(+3.68%)
Sep 02, 2015 1.810 1.950 1.810 1.900 3,085 +0.01(+0.53%)
Sep 01, 2015 1.850 1.940 1.810 1.890 9,407 -0.05(-2.58%)
Aug 31, 2015 1.970 1.970 1.880 1.940 2,200 +0.02(+1.04%)
Aug 28, 2015 1.940 1.940 1.840 1.920 709 +0.02(+1.05%)
Aug 27, 2015 1.820 2.000 1.750 1.900 36,090 +0.17(+9.83%)
Aug 26, 2015 1.640 1.790 1.640 1.730 4,350 +0.08(+4.85%)
Aug 25, 2015 1.880 1.880 1.650 1.650 9,379 -0.13(-7.30%)
Aug 24, 2015 1.840 1.850 1.650 1.780 79,751 -0.17(-8.72%)
Aug 21, 2015 2.330 2.450 1.950 1.950 124,737 -0.39(-16.67%)
Aug 20, 2015 2.250 2.420 2.250 2.340 4,006 -0.06(-2.50%)
Aug 19, 2015 2.250 2.470 2.250 2.400 68,922 +0.03(+1.27%)
Aug 18, 2015 2.260 2.390 2.260 2.370 25,034 +0.04(+1.72%)
Aug 17, 2015 2.120 2.370 2.120 2.330 15,629 +0.00(+0.00%)
Aug 14, 2015 2.250 2.340 2.200 2.330 2,082 -0.01(-0.43%)
Aug 13, 2015 2.150 2.350 2.150 2.340 24,245 +0.14(+6.36%)
Aug 12, 2015 1.970 2.250 1.970 2.200 13,705 +0.07(+3.29%)
Aug 11, 2015 1.930 2.130 1.930 2.130 17,558 +0.09(+4.51%)
Aug 10, 2015 1.960 2.038 1.960 2.038 1,489 -0.09(-4.32%)
Aug 07, 2015 1.950 2.150 1.950 2.130 14,470 +0.05(+2.40%)
Aug 06, 2015 1.910 2.090 1.910 2.080 11,811 -0.01(-0.48%)
Aug 05, 2015 1.940 2.090 1.940 2.090 1,320 +0.09(+4.50%)
Aug 04, 2015 1.930 2.020 1.930 2.000 1,256 +0.01(+0.50%)
Aug 03, 2015 1.970 1.990 1.970 1.990 410 -0.01(-0.50%)
Jul 31, 2015 1.980 2.010 1.980 2.000 722 -0.01(-0.50%)
Jul 30, 2015 2.080 2.180 2.010 2.010 6,219 -0.08(-3.83%)
Jul 29, 2015 1.920 2.090 1.920 2.090 3,924 +0.05(+2.45%)
Jul 28, 2015 1.900 2.095 1.900 2.040 20,184 +0.09(+4.62%)
Jul 27, 2015 1.960 2.070 1.870 1.950 20,417 -0.01(-0.52%)
Jul 24, 2015 2.080 2.080 1.919 1.960 8,767 -0.14(-6.66%)
Jul 23, 2015 2.130 2.130 2.080 2.100 6,431 -0.08(-3.67%)
Jul 22, 2015 2.180 2.200 2.070 2.180 38,719 -0.07(-3.11%)
Jul 21, 2015 2.250 2.250 2.250 2.250 586 +0.01(+0.45%)
Jul 20, 2015 2.310 2.310 2.150 2.240 6,413 +0.00(+0.00%)
Jul 17, 2015 2.490 2.500 2.150 2.240 101,458 -0.20(-8.20%)
Jul 16, 2015 2.400 2.440 2.330 2.440 7,391 +0.08(+3.39%)
Jul 15, 2015 2.400 2.510 2.300 2.360 1,541 -0.01(-0.42%)
Jul 14, 2015 2.390 2.390 2.310 2.370 36,420 +0.01(+0.42%)
Jul 13, 2015 2.270 2.410 2.230 2.360 44,521 +0.15(+6.79%)
Jul 10, 2015 2.350 2.490 2.200 2.210 99,315 -0.13(-5.56%)
Jul 09, 2015 2.300 2.340 2.290 2.340 2,075 +0.09(+4.00%)
Jul 08, 2015 2.395 2.470 2.250 2.250 4,883 -0.04(-1.75%)
Jul 07, 2015 2.310 2.370 2.270 2.290 3,680 +0.02(+0.88%)
Jul 06, 2015 2.310 2.350 2.240 2.270 5,181 +0.02(+0.89%)
Jul 02, 2015 2.280 2.250 2.250 2.250 3,600 -0.05(-2.17%)
Jul 01, 2015 2.400 2.430 2.300 2.300 4,667 -0.10(-4.17%)
Jun 30, 2015 2.300 2.440 2.260 2.400 28,646 +0.03(+1.27%)
Jun 29, 2015 2.410 2.490 2.250 2.370 38,226 -0.04(-1.66%)
Jun 26, 2015 2.480 2.548 2.410 2.410 14,110 -0.07(-2.82%)
Jun 25, 2015 2.400 2.584 2.350 2.480 37,931 +0.12(+5.08%)
Jun 24, 2015 2.580 2.630 2.240 2.360 111,984 -0.28(-10.61%)
Jun 23, 2015 2.630 2.740 2.541 2.640 55,442 -0.08(-2.94%)
Jun 22, 2015 2.650 2.750 2.600 2.720 39,682 -0.05(-1.81%)
Jun 19, 2015 2.420 2.770 2.380 2.770 66,639 +0.32(+13.06%)
Jun 18, 2015 2.630 2.630 2.300 2.450 94,353 -0.18(-6.91%)
Jun 17, 2015 2.429 2.632 2.370 2.632 18,693 +0.21(+8.76%)
Jun 16, 2015 2.640 2.640 2.420 2.420 19,398 -0.22(-8.33%)
Jun 15, 2015 2.700 2.700 2.560 2.640 20,159 +0.07(+2.72%)
Jun 12, 2015 2.570 2.690 2.520 2.570 60,651 +0.01(+0.39%)
Jun 11, 2015 2.530 2.580 2.510 2.560 19,392 +0.03(+1.19%)
Jun 10, 2015 2.460 2.530 2.460 2.530 14,525 +0.07(+2.85%)
Jun 09, 2015 2.470 2.470 2.380 2.460 22,502 +0.04(+1.65%)
Jun 08, 2015 2.500 2.520 2.420 2.420 37,380 -0.09(-3.59%)
Jun 05, 2015 2.530 2.550 2.510 2.510 840 -0.02(-0.79%)
Jun 04, 2015 2.620 2.750 2.530 2.530 3,113 -0.05(-1.82%)
Jun 03, 2015 2.490 2.750 2.490 2.577 49,489 +0.09(+3.49%)
Jun 02, 2015 2.470 2.490 2.350 2.490 89,051 +0.12(+5.06%)
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.