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 (%)
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%)
Jun 01, 2015 2.400 2.400 2.361 2.370 19,402 +0.00(+0.00%)
May 29, 2015 2.470 2.500 2.220 2.370 27,748 -0.01(-0.42%)
May 28, 2015 2.450 2.534 2.280 2.380 72,787 -0.12(-4.88%)
May 27, 2015 2.790 2.800 2.430 2.502 17,731 -0.35(-12.21%)
May 26, 2015 2.910 2.920 2.850 2.850 7,010 -0.06(-2.06%)
May 22, 2015 2.890 2.910 2.910 2.910 12,700 +0.03(+1.04%)
May 21, 2015 3.000 3.080 2.880 2.880 29,090 -0.16(-5.26%)
May 20, 2015 3.100 3.140 2.990 3.040 34,194 -0.19(-5.88%)
May 19, 2015 3.200 3.270 3.110 3.230 24,601 +0.03(+0.94%)
May 18, 2015 3.450 3.480 3.180 3.200 38,902 -0.27(-7.78%)
May 15, 2015 3.560 3.640 3.430 3.470 70,918 -0.11(-3.07%)
May 14, 2015 3.580 3.650 3.550 3.580 40,480 -0.01(-0.21%)
May 13, 2015 3.580 3.610 3.570 3.587 9,526 +0.04(+1.06%)
May 12, 2015 3.600 3.640 3.550 3.550 39,980 -0.06(-1.66%)
May 11, 2015 3.560 3.660 3.500 3.610 37,810 +0.06(+1.69%)
May 08, 2015 3.600 3.680 3.550 3.550 28,932 -0.05(-1.39%)
May 07, 2015 3.580 3.640 3.580 3.600 23,820 +0.02(+0.56%)
May 06, 2015 3.600 3.710 3.550 3.580 37,757 -0.02(-0.56%)
May 05, 2015 3.610 3.650 3.580 3.600 28,711 +0.00(+0.00%)
May 04, 2015 3.600 3.719 3.470 3.600 121,542 -0.02(-0.55%)
May 01, 2015 3.600 3.680 3.570 3.620 95,174 +0.02(+0.56%)
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%)
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.