Avalon Holdings Corp (NY: AWX )

3.470 USD -0.060 (-1.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 2.900 2.980 2.850 2.850 900 -0.07(-2.40%)
Feb 23, 2011 2.930 2.920 2.920 2.920 2,000 +0.02(+0.69%)
Feb 22, 2011 3.000 3.000 2.900 2.900 1,700 -0.09(-3.01%)
Feb 18, 2011 2.900 3.000 2.900 2.990 9,210 +0.04(+1.36%)
Feb 17, 2011 2.980 2.980 2.880 2.950 4,200 +0.08(+2.79%)
Feb 16, 2011 2.923 2.923 2.870 2.870 600 -0.10(-3.37%)
Feb 15, 2011 2.890 2.980 2.890 2.970 3,024 +0.17(+6.07%)
Feb 14, 2011 2.860 2.890 2.780 2.800 4,906 -0.06(-2.10%)
Feb 11, 2011 3.080 3.080 2.780 2.860 1,790 +0.01(+0.35%)
Feb 10, 2011 2.840 2.850 2.840 2.850 690 +0.05(+1.78%)
Feb 09, 2011 2.840 2.840 2.800 2.800 2,570 +0.01(+0.36%)
Feb 08, 2011 2.800 2.800 2.790 2.790 700 -0.03(-1.06%)
Feb 07, 2011 2.870 2.870 2.760 2.820 6,018 -0.08(-2.76%)
Feb 04, 2011 3.000 3.000 2.900 2.900 1,000 -0.09(-3.01%)
Feb 03, 2011 2.910 2.990 2.910 2.990 4,200 +0.09(+3.10%)
Feb 02, 2011 2.900 2.900 2.900 2.900 300 +0.05(+1.75%)
Feb 01, 2011 2.914 3.000 2.760 2.850 8,630 -0.15(-5.00%)
Jan 31, 2011 3.000 3.000 2.950 3.000 3,972 +0.10(+3.44%)
Jan 28, 2011 3.000 3.020 2.900 2.900 1,650 -0.12(-3.97%)
Jan 27, 2011 3.100 3.100 3.020 3.020 3,762 -0.07(-2.26%)
Jan 26, 2011 3.000 3.100 3.000 3.090 8,533 +0.07(+2.32%)
Jan 25, 2011 3.020 3.020 3.020 3.020 200 +0.01(+0.33%)
Jan 24, 2011 2.950 3.010 2.935 3.010 9,800 +0.01(+0.33%)
Jan 21, 2011 3.000 3.000 2.984 3.000 11,243 +0.06(+2.04%)
Jan 20, 2011 2.910 2.990 2.910 2.940 1,100 -0.06(-2.00%)
Jan 18, 2011 2.800 3.000 3.000 3.000 4,900 +0.15(+5.26%)
Jan 14, 2011 2.890 3.000 2.441 2.850 26,219 +0.00(+0.00%)
Jan 13, 2011 2.700 2.850 2.700 2.850 11,957 -0.05(-1.72%)
Jan 12, 2011 2.900 2.900 2.900 2.900 1,400 +0.04(+1.42%)
Jan 11, 2011 2.850 2.860 2.798 2.860 6,300 +0.01(+0.34%)
Jan 10, 2011 2.850 2.850 2.850 2.850 150 +0.00(+0.00%)
Jan 07, 2011 2.890 2.890 2.800 2.850 3,800 -0.00(-0.00%)
Jan 06, 2011 2.570 2.850 2.570 2.850 2,978 +0.10(+3.64%)
Jan 05, 2011 2.730 2.779 2.730 2.750 2,437 +0.00(+0.00%)
Jan 04, 2011 2.750 2.750 2.750 2.750 2,000 -0.05(-1.79%)
Jan 03, 2011 2.730 2.800 2.730 2.800 5,178 +0.07(+2.56%)
Dec 31, 2010 2.700 2.850 2.700 2.730 7,314 -0.04(-1.44%)
Dec 30, 2010 2.700 2.800 2.700 2.770 2,601 -0.03(-1.07%)
Dec 29, 2010 2.700 2.800 2.700 2.800 2,698 +0.05(+1.82%)
Dec 28, 2010 2.750 2.849 2.750 2.750 2,660 +0.07(+2.61%)
Dec 27, 2010 2.850 2.850 2.650 2.680 10,675 -0.12(-4.28%)
Dec 23, 2010 2.760 2.800 2.750 2.800 4,137 -0.02(-0.71%)
Dec 22, 2010 2.800 2.820 2.800 2.820 1,600 -0.00(-0.11%)
Dec 21, 2010 2.870 2.870 2.810 2.823 2,300 -0.03(-0.94%)
Dec 20, 2010 2.860 2.860 2.830 2.850 2,150 -0.05(-1.72%)
Dec 17, 2010 2.850 2.900 2.850 2.900 1,775 +0.05(+1.75%)
Dec 16, 2010 2.900 2.900 2.850 2.850 400 +0.05(+1.78%)
Dec 14, 2010 2.810 2.800 2.800 2.800 1,500 -0.05(-1.75%)
Dec 13, 2010 2.890 2.900 2.780 2.850 6,062 +0.05(+1.79%)
Dec 10, 2010 2.800 2.800 2.800 2.800 1,400 -0.07(-2.44%)
Dec 09, 2010 2.800 2.870 2.800 2.870 3,034 +0.10(+3.61%)
Dec 08, 2010 2.800 2.800 2.760 2.770 2,430 +0.01(+0.36%)
Dec 07, 2010 2.800 2.800 2.760 2.760 1,459 -0.02(-0.72%)
Dec 06, 2010 2.760 2.780 2.750 2.780 5,400 +0.03(+1.09%)
Dec 03, 2010 2.770 2.770 2.750 2.750 1,600 -0.03(-1.08%)
Dec 02, 2010 2.750 2.780 2.750 2.780 425 -0.01(-0.35%)
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.