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

Avalon Holdings Corp (NY: AWX )

2.260 +0.100 (+4.63%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 (%)
Aug 31, 2021 4.360 4.490 4.340 4.420 16,368 +0.07(+1.61%)
Aug 30, 2021 4.440 4.440 4.339 4.350 9,431 +0.03(+0.69%)
Aug 27, 2021 4.260 4.390 4.260 4.320 12,372 +0.05(+1.17%)
Aug 26, 2021 4.250 4.290 4.250 4.270 8,054 -0.03(-0.70%)
Aug 25, 2021 4.310 4.479 4.270 4.300 16,141 -0.03(-0.69%)
Aug 24, 2021 4.270 4.400 4.270 4.330 21,648 +0.10(+2.36%)
Aug 23, 2021 4.060 4.270 4.060 4.230 50,462 +0.14(+3.42%)
Aug 20, 2021 4.020 4.100 4.020 4.090 25,384 +0.08(+2.00%)
Aug 19, 2021 4.330 4.350 4.010 4.010 55,331 -0.37(-8.45%)
Aug 18, 2021 4.720 4.735 4.380 4.380 87,563 -0.35(-7.40%)
Aug 17, 2021 4.960 5.020 4.660 4.730 51,076 -0.32(-6.34%)
Aug 16, 2021 5.020 5.140 5.010 5.050 29,688 -0.11(-2.13%)
Aug 13, 2021 5.550 5.570 5.100 5.160 79,032 -0.48(-8.51%)
Aug 12, 2021 5.160 5.650 5.160 5.640 216,576 +0.40(+7.63%)
Aug 11, 2021 5.610 5.610 5.110 5.240 45,023 -0.12(-2.24%)
Aug 10, 2021 5.160 5.450 5.000 5.360 182,342 +0.18(+3.47%)
Aug 09, 2021 4.730 5.660 4.530 5.180 1,453,285 +0.43(+9.05%)
Aug 06, 2021 4.830 4.830 4.720 4.750 216,096 -0.02(-0.42%)
Aug 05, 2021 4.640 4.820 4.640 4.770 26,023 +0.11(+2.36%)
Aug 04, 2021 4.610 4.660 4.520 4.660 33,630 +0.05(+1.08%)
Aug 03, 2021 4.750 4.900 4.570 4.610 124,149 -0.14(-2.95%)
Aug 02, 2021 4.520 4.840 4.520 4.750 102,595 +0.28(+6.26%)
Jul 30, 2021 4.530 4.580 4.436 4.470 15,534 -0.11(-2.40%)
Jul 29, 2021 4.465 4.590 4.465 4.580 23,127 -0.02(-0.43%)
Jul 28, 2021 4.290 4.600 4.290 4.600 100,681 +0.29(+6.73%)
Jul 27, 2021 4.460 4.488 4.310 4.310 41,033 -0.15(-3.36%)
Jul 26, 2021 4.290 4.460 4.290 4.460 20,693 +0.06(+1.36%)
Jul 23, 2021 4.400 4.510 4.240 4.400 58,597 +0.02(+0.46%)
Jul 22, 2021 4.472 4.530 4.380 4.380 48,412 -0.01(-0.23%)
Jul 21, 2021 4.380 4.450 4.350 4.390 46,126 +0.09(+2.09%)
Jul 20, 2021 4.130 4.400 4.110 4.300 53,313 +0.17(+4.12%)
Jul 19, 2021 4.040 4.180 4.010 4.130 76,416 -0.11(-2.59%)
Jul 16, 2021 4.410 4.410 4.224 4.240 13,568 -0.19(-4.29%)
Jul 15, 2021 4.430 4.496 4.360 4.430 25,630 -0.03(-0.67%)
Jul 14, 2021 4.840 4.840 4.420 4.460 82,587 -0.15(-3.25%)
Jul 13, 2021 4.560 4.880 4.470 4.610 184,773 +0.09(+1.99%)
Jul 12, 2021 4.380 4.650 4.310 4.520 238,999 +0.12(+2.73%)
Jul 09, 2021 4.480 4.480 4.220 4.400 45,847 -0.01(-0.23%)
Jul 08, 2021 4.280 4.430 4.040 4.410 66,390 +0.12(+2.80%)
Jul 07, 2021 4.330 4.480 4.290 4.290 61,126 -0.06(-1.38%)
Jul 06, 2021 4.530 4.650 4.315 4.350 62,472 -0.23(-5.02%)
Jul 02, 2021 4.650 4.730 4.530 4.580 34,575 -0.04(-0.87%)
Jul 01, 2021 4.720 4.790 4.620 4.620 39,316 -0.07(-1.49%)
Jun 30, 2021 4.630 4.796 4.580 4.690 187,249 +0.12(+2.63%)
Jun 29, 2021 4.530 4.680 4.530 4.570 49,158 -0.04(-0.87%)
Jun 28, 2021 4.600 4.680 4.540 4.610 24,149 +0.02(+0.44%)
Jun 25, 2021 4.680 4.680 4.554 4.590 17,215 -0.09(-1.92%)
Jun 24, 2021 4.470 4.710 4.455 4.680 81,949 +0.21(+4.70%)
Jun 23, 2021 4.440 4.603 4.410 4.470 56,967 +0.06(+1.36%)
Jun 22, 2021 4.300 4.430 4.280 4.410 21,066 +0.12(+2.80%)
Jun 21, 2021 4.290 4.404 4.290 4.290 20,040 +0.00(+0.00%)
Jun 18, 2021 4.350 4.470 4.280 4.290 51,077 -0.22(-4.88%)
Jun 17, 2021 4.570 4.571 4.450 4.510 18,063 +0.04(+0.89%)
Jun 16, 2021 4.560 4.630 4.380 4.470 64,332 -0.17(-3.66%)
Jun 15, 2021 4.640 4.680 4.520 4.640 25,380 -0.02(-0.43%)
Jun 14, 2021 4.580 4.730 4.510 4.660 50,740 +0.04(+0.87%)
Jun 11, 2021 4.640 4.710 4.500 4.620 40,090 +0.04(+0.81%)
Jun 10, 2021 4.660 4.660 4.450 4.583 45,924 +0.01(+0.28%)
Jun 09, 2021 4.760 4.840 4.510 4.570 61,546 -0.13(-2.77%)
Jun 08, 2021 4.480 4.830 4.480 4.700 135,618 +0.20(+4.44%)
Jun 07, 2021 4.450 4.580 4.290 4.500 65,840 +0.06(+1.35%)
Jun 04, 2021 4.480 4.530 4.341 4.440 48,366 +0.01(+0.23%)
Jun 03, 2021 4.380 4.490 4.260 4.430 61,765 +0.04(+0.91%)
Jun 02, 2021 4.230 4.450 4.230 4.390 65,025 +0.09(+2.09%)
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.