Avalon Holdings Corp (NY: AWX )

3.530 USD -0.190 (-5.11%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.530 1.800 1.240 1.410 0 -0.17(-10.77%)
Feb 26, 2009 1.580 1.580 1.580 1.580 100 -0.05(-3.07%)
Feb 25, 2009 1.530 1.630 1.530 1.630 1,100 +0.15(+10.14%)
Feb 24, 2009 1.550 1.550 1.470 1.480 7,058 -0.07(-4.52%)
Feb 23, 2009 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 20, 2009 1.420 1.550 1.420 1.550 700 -0.01(-0.64%)
Feb 19, 2009 1.560 1.560 1.560 1.560 1,000 -0.02(-1.27%)
Feb 18, 2009 1.600 1.600 1.580 1.580 2,100 -0.02(-1.26%)
Feb 17, 2009 1.600 1.600 1.600 1.600 200 -0.09(-5.32%)
Feb 13, 2009 1.650 1.690 1.600 1.690 1,379 +0.04(+2.42%)
Feb 11, 2009 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 10, 2009 1.670 1.670 1.650 1.650 2,030 +0.00(+0.00%)
Feb 09, 2009 1.630 1.650 1.630 1.650 1,270 +0.04(+2.48%)
Feb 06, 2009 1.810 1.820 1.560 1.610 3,300 -0.21(-11.54%)
Feb 05, 2009 1.800 1.820 1.800 1.820 3,100 +0.12(+7.07%)
Feb 04, 2009 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 03, 2009 1.700 1.810 1.700 1.700 781 +0.08(+4.93%)
Feb 02, 2009 1.640 1.700 1.610 1.620 3,125 -0.18(-10.00%)
Jan 30, 2009 1.800 1.806 1.800 1.800 0 +0.07(+3.91%)
Jan 29, 2009 1.730 1.732 1.732 1.732 0 +0.00(+0.00%)
Jan 28, 2009 1.732 1.732 1.732 1.732 410 -0.07(-3.76%)
Jan 27, 2009 1.650 1.800 1.650 1.800 5,600 +0.13(+8.04%)
Jan 26, 2009 1.670 1.666 1.666 1.666 0 +0.00(+0.00%)
Jan 23, 2009 1.630 1.750 1.630 1.666 5,448 +0.05(+2.84%)
Jan 22, 2009 1.620 1.630 1.620 1.620 10,125 +0.00(+0.00%)
Jan 21, 2009 1.620 1.620 1.620 1.620 1,500 +0.00(+0.00%)
Jan 20, 2009 1.610 1.630 1.610 1.620 6,200 +0.07(+4.52%)
Jan 16, 2009 1.440 1.550 1.440 1.550 300 -0.08(-4.86%)
Jan 15, 2009 1.600 1.629 1.600 1.629 1,095 +0.03(+1.82%)
Jan 14, 2009 1.550 1.600 1.550 1.600 925 +0.10(+6.67%)
Jan 13, 2009 1.550 1.550 1.500 1.500 1,200 -0.10(-6.25%)
Jan 12, 2009 1.600 1.600 1.600 1.600 6,651 +0.05(+3.23%)
Jan 09, 2009 1.600 1.600 1.550 1.550 900 -0.03(-1.89%)
Jan 08, 2009 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Jan 07, 2009 1.600 1.600 1.500 1.580 6,505 -0.06(-3.66%)
Jan 06, 2009 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Jan 05, 2009 1.550 1.640 1.550 1.640 1,938 +0.16(+11.04%)
Jan 01, 2009 1.477 1.477 1.477 0 +0.00(+0.00%)
Dec 31, 2008 1.450 1.477 1.450 1.477 3,000 +0.02(+1.44%)
Dec 30, 2008 1.640 1.650 1.400 1.456 17,680 -0.14(-9.00%)
Dec 29, 2008 1.530 1.600 1.530 1.600 7,598 +0.07(+4.58%)
Dec 26, 2008 1.450 1.750 1.450 1.530 16,129 +0.10(+6.99%)
Dec 24, 2008 1.320 1.500 1.320 1.430 5,048 +0.04(+2.88%)
Dec 23, 2008 1.380 1.440 1.280 1.390 11,834 +0.12(+9.45%)
Dec 22, 2008 1.270 1.290 1.270 1.270 6,385 -0.08(-5.93%)
Dec 19, 2008 1.150 1.500 1.100 1.350 16,466 +0.10(+8.00%)
Dec 18, 2008 1.090 1.250 1.080 1.250 4,750 +0.17(+15.74%)
Dec 17, 2008 1.340 1.340 1.060 1.080 5,650 -0.18(-14.29%)
Dec 16, 2008 1.172 1.260 1.160 1.260 8,654 +0.08(+6.78%)
Dec 15, 2008 1.060 1.360 1.050 1.180 9,050 +0.08(+7.27%)
Dec 12, 2008 1.040 1.104 1.000 1.100 0 -0.03(-2.65%)
Dec 11, 2008 0.9700 1.170 0.9700 1.130 5,577 +0.14(+14.14%)
Dec 10, 2008 0.9800 1.010 0.9800 0.9900 3,735 +0.01(+1.02%)
Dec 09, 2008 0.9200 1.050 0.9200 0.9800 5,004 -0.03(-2.97%)
Dec 08, 2008 0.9400 1.170 0.9400 1.010 6,700 +0.03(+3.06%)
Dec 05, 2008 1.000 1.082 0.9800 0.9800 24,150 -0.16(-14.04%)
Dec 04, 2008 1.050 1.160 1.010 1.140 20,942 +0.12(+11.76%)
Dec 03, 2008 1.020 1.100 1.000 1.020 15,734 -0.07(-6.42%)
Dec 02, 2008 1.150 1.150 1.010 1.090 24,800 -0.01(-0.91%)
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.