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 (%)
Dec 30, 2022 2.650 2.800 2.600 2.750 21,557 +0.18(+7.00%)
Dec 29, 2022 2.530 2.570 2.530 2.570 1,179 +0.04(+1.58%)
Dec 28, 2022 2.530 2.540 2.530 2.530 1,961 -0.02(-0.97%)
Dec 27, 2022 2.530 2.710 2.530 2.555 2,948 -0.03(-0.97%)
Dec 23, 2022 2.580 2.580 2.530 2.580 2,308 +0.00(+0.00%)
Dec 22, 2022 2.598 2.685 2.570 2.580 15,633 +0.00(+0.00%)
Dec 21, 2022 2.660 2.700 2.580 2.580 7,860 -0.09(-3.37%)
Dec 20, 2022 2.785 2.837 2.670 2.670 594 -0.02(-0.74%)
Dec 19, 2022 2.710 2.710 2.680 2.690 618 -0.07(-2.54%)
Dec 16, 2022 2.690 2.760 2.690 2.760 354 -0.01(-0.36%)
Dec 15, 2022 2.740 2.770 2.740 2.770 1,604 +0.05(+1.84%)
Dec 14, 2022 2.720 2.720 2.720 2.720 437 -0.09(-3.34%)
Dec 12, 2022 2.814 114 +0.05(+1.96%)
Dec 09, 2022 2.760 2.760 2.760 2.760 442 +0.00(+0.00%)
Dec 08, 2022 2.880 2.880 2.760 2.760 1,981 +0.00(+0.00%)
Dec 07, 2022 2.760 2.760 2.760 2.760 925 +0.00(+0.00%)
Dec 06, 2022 2.888 2.888 2.760 2.760 826 -0.14(-4.82%)
Dec 05, 2022 2.817 2.900 2.817 2.900 4,150 +0.01(+0.38%)
Dec 02, 2022 2.900 2.900 2.750 2.889 811 +0.07(+2.45%)
Dec 01, 2022 2.760 2.972 2.750 2.820 5,411 +0.02(+0.71%)
Nov 30, 2022 2.920 2.920 2.770 2.800 1,421 +0.03(+1.08%)
Nov 29, 2022 2.750 2.840 2.750 2.770 1,443 -0.08(-2.80%)
Nov 28, 2022 2.920 2.920 2.750 2.850 1,241 -0.07(-2.40%)
Nov 25, 2022 2.950 2.950 2.808 2.920 727 +0.17(+6.18%)
Nov 23, 2022 2.750 2.750 2.750 2.750 356 -0.10(-3.51%)
Nov 22, 2022 2.850 2.850 2.850 2.850 1,261 +0.10(+3.64%)
Nov 21, 2022 2.860 2.860 2.750 2.750 1,863 -0.03(-1.08%)
Nov 18, 2022 2.870 2.870 2.780 2.780 2,206 +0.01(+0.36%)
Nov 17, 2022 2.770 2.770 2.770 2.770 350 +0.01(+0.36%)
Nov 16, 2022 2.880 2.880 2.760 2.760 1,988 -0.13(-4.50%)
Nov 15, 2022 2.850 2.950 2.780 2.890 5,309 +0.03(+1.01%)
Nov 14, 2022 3.280 3.280 2.861 2.861 25,440 +0.08(+2.92%)
Nov 11, 2022 2.740 3.120 2.715 2.780 50,956 +0.14(+5.30%)
Nov 10, 2022 2.630 2.740 2.630 2.640 8,932 +0.01(+0.38%)
Nov 09, 2022 2.630 2.630 2.630 2.630 266 +0.00(+0.00%)
Nov 08, 2022 2.630 2.636 2.630 2.630 988 +0.00(+0.00%)
Nov 07, 2022 2.620 2.630 2.610 2.630 4,566 +0.01(+0.38%)
Nov 04, 2022 2.610 2.620 2.610 2.620 368 +0.02(+0.77%)
Nov 03, 2022 2.590 2.600 2.590 2.600 497 +0.01(+0.39%)
Nov 02, 2022 2.590 2.600 2.590 2.590 1,180 -0.11(-4.07%)
Nov 01, 2022 2.630 2.710 2.630 2.700 2,660 -0.02(-0.74%)
Oct 31, 2022 2.600 2.720 2.600 2.720 2,999 +0.13(+5.02%)
Oct 28, 2022 2.550 2.590 2.550 2.590 1,888 +0.00(+0.00%)
Oct 27, 2022 2.620 2.652 2.590 2.590 1,604 -0.02(-0.77%)
Oct 26, 2022 2.580 2.610 2.580 2.610 1,090 +0.07(+2.76%)
Oct 25, 2022 2.540 2.540 2.540 2.540 216 +0.01(+0.40%)
Oct 24, 2022 2.530 2.604 2.520 2.530 9,959 -0.03(-1.17%)
Oct 21, 2022 2.530 2.560 2.530 2.560 3,287 -0.02(-0.58%)
Oct 20, 2022 2.550 2.600 2.550 2.575 1,589 -0.12(-4.63%)
Oct 19, 2022 2.700 2.700 2.700 2.700 279 -0.05(-1.76%)
Oct 18, 2022 2.550 2.748 2.550 2.748 1,560 +0.17(+6.53%)
Oct 17, 2022 2.570 2.600 2.570 2.580 960 -0.06(-2.27%)
Oct 14, 2022 2.580 2.688 2.560 2.640 4,730 +0.06(+2.33%)
Oct 13, 2022 2.570 2.650 2.570 2.580 1,651 +0.00(+0.00%)
Oct 12, 2022 2.597 2.597 2.580 2.580 530 -0.02(-0.77%)
Oct 11, 2022 2.590 2.770 2.570 2.600 2,955 +0.01(+0.39%)
Oct 10, 2022 2.600 2.700 2.540 2.590 5,411 +0.02(+0.78%)
Oct 07, 2022 2.610 2.705 2.550 2.570 3,795 -0.06(-2.28%)
Oct 06, 2022 2.729 2.729 2.610 2.630 4,476 -0.05(-1.87%)
Oct 05, 2022 2.760 2.760 2.680 2.680 14,412 -0.07(-2.72%)
Oct 04, 2022 2.799 2.800 2.670 2.755 2,239 +0.09(+3.57%)
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.