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

Avalon Holdings Corp (NY: AWX )

2.180 +0.010 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 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.