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

Avalon Holdings Corp (NY: AWX )

2.200 -0.060 (-2.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Apr 30, 2015 3.600 3.690 3.600 3.600 29,567 +0.00(+0.00%)
Apr 29, 2015 3.600 3.700 3.530 3.600 49,595 -0.05(-1.37%)
Apr 28, 2015 3.600 3.650 3.580 3.650 39,657 -0.03(-0.82%)
Apr 27, 2015 3.650 3.750 3.600 3.680 55,120 +0.00(+0.00%)
Apr 24, 2015 3.680 3.750 3.520 3.680 70,726 -0.06(-1.60%)
Apr 23, 2015 3.650 3.750 3.650 3.740 32,580 +0.09(+2.47%)
Apr 22, 2015 3.690 3.740 3.600 3.650 37,717 -0.02(-0.54%)
Apr 21, 2015 3.500 3.890 3.470 3.670 133,256 +0.17(+4.86%)
Apr 20, 2015 3.550 3.580 3.340 3.500 83,100 -0.05(-1.41%)
Apr 17, 2015 2.950 3.700 2.920 3.550 186,864 +0.65(+22.41%)
Apr 16, 2015 2.700 2.900 2.630 2.900 42,732 +0.23(+8.61%)
Apr 15, 2015 2.700 2.700 2.566 2.670 37,155 +0.02(+0.75%)
Apr 14, 2015 2.700 2.700 2.560 2.650 41,169 +0.06(+2.32%)
Apr 13, 2015 2.550 2.700 2.550 2.590 8,873 -0.13(-4.78%)
Apr 09, 2015 2.810 2.850 2.710 2.720 6 +0.04(+1.49%)
Apr 08, 2015 2.630 2.850 2.610 2.680 2,664 -0.02(-0.74%)
Apr 07, 2015 2.710 2.710 2.700 2.700 775 -0.11(-3.91%)
Apr 06, 2015 2.690 2.810 2.580 2.810 8,704 +0.06(+2.11%)
Mar 30, 2015 2.750 2.752 2.752 2.752 1,400 -0.11(-3.94%)
Mar 27, 2015 2.870 2.880 2.860 2.865 2,526 +0.14(+4.95%)
Mar 26, 2015 2.720 2.730 2.720 2.730 634 -0.02(-0.76%)
Mar 25, 2015 2.751 2.751 2.751 2.751 300 -0.15(-5.13%)
Mar 24, 2015 2.800 2.900 2.778 2.900 1,072 -0.10(-3.34%)
Mar 23, 2015 2.899 3.010 2.895 3.000 4,435 +0.11(+3.81%)
Mar 20, 2015 2.890 2.890 2.890 2.890 435 -0.03(-1.03%)
Mar 19, 2015 2.920 2.920 2.920 2.920 148 +0.10(+3.55%)
Mar 18, 2015 2.850 2.890 2.810 2.820 1,890 +0.00(+0.00%)
Mar 17, 2015 2.730 2.820 2.730 2.820 4,978 +0.01(+0.21%)
Mar 16, 2015 2.720 2.814 2.720 2.814 1,004 +0.09(+3.46%)
Mar 13, 2015 2.910 2.910 2.720 2.720 3,372 -0.20(-6.85%)
Mar 12, 2015 3.000 3.000 2.920 2.920 601 +0.02(+0.69%)
Mar 11, 2015 2.910 2.916 2.900 2.900 5,040 +0.00(+0.00%)
Mar 10, 2015 3.110 3.110 2.730 2.900 5,839 -0.20(-6.45%)
Mar 05, 2015 3.220 3.220 3.100 3.100 41 +0.00(+0.00%)
Mar 03, 2015 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Feb 27, 2015 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Feb 24, 2015 3.200 3.200 3.000 3.100 13 +0.00(+0.00%)
Feb 23, 2015 3.550 3.550 3.100 3.100 6,594 -0.43(-12.18%)
Feb 20, 2015 3.540 3.740 3.440 3.530 16,433 +0.13(+3.82%)
Feb 19, 2015 3.400 3.450 3.400 3.400 300 +0.02(+0.59%)
Feb 18, 2015 3.450 3.450 3.380 3.380 651 -0.08(-2.31%)
Feb 17, 2015 3.510 3.520 3.310 3.460 2,198 -0.04(-1.14%)
Feb 13, 2015 3.460 3.500 3.500 3.500 3,200 +0.10(+2.94%)
Feb 12, 2015 3.470 3.480 3.400 3.400 4,125 +0.08(+2.41%)
Feb 11, 2015 3.320 3.320 3.320 3.320 716 +0.17(+5.40%)
Feb 10, 2015 3.210 3.220 3.070 3.150 1,922 -0.03(-0.94%)
Feb 06, 2015 3.100 3.180 3.180 3.180 73,400 -0.02(-0.63%)
Feb 05, 2015 3.060 3.200 3.050 3.200 1,300 +0.05(+1.59%)
Feb 04, 2015 3.135 3.150 3.135 3.150 248 +0.00(+0.00%)
Feb 03, 2015 3.120 3.160 3.100 3.150 12,345 +0.05(+1.61%)
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.