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 (%)
Nov 30, 2016 3.070 3.070 3.070 3.070 730 +0.02(+0.63%)
Nov 29, 2016 3.059 3.070 3.050 3.051 1,942 +0.08(+2.60%)
Nov 28, 2016 2.960 3.200 2.950 2.974 15,924 -0.01(-0.22%)
Nov 25, 2016 2.820 3.073 2.625 2.980 31,763 +0.33(+12.45%)
Nov 23, 2016 2.650 2.650 2.650 0 +0.18(+7.40%)
Nov 22, 2016 2.424 2.467 2.424 2.467 1,900 -0.13(-5.10%)
Nov 21, 2016 2.610 2.620 2.543 2.600 3,150 +0.04(+1.49%)
Nov 18, 2016 2.620 2.630 2.562 2.562 2,138 -0.04(-1.47%)
Nov 17, 2016 2.700 2.700 2.600 2.600 4,224 -0.03(-1.14%)
Nov 16, 2016 2.800 2.990 2.620 2.630 16,242 +0.20(+8.23%)
Nov 15, 2016 2.560 2.560 2.400 2.430 21,308 -0.37(-13.21%)
Nov 14, 2016 3.120 3.170 2.800 2.800 19,441 -0.26(-8.50%)
Nov 11, 2016 2.810 3.390 2.810 3.060 47,777 +0.66(+27.51%)
Nov 10, 2016 2.443 2.443 2.350 2.400 3,612 -0.00(-0.00%)
Nov 08, 2016 2.400 2.400 2.400 0 -0.03(-1.23%)
Nov 07, 2016 2.430 2.430 2.430 2.430 387 +0.06(+2.53%)
Nov 03, 2016 2.370 77 -0.17(-6.69%)
Nov 02, 2016 2.610 2.675 2.520 2.540 8,781 -0.07(-2.68%)
Nov 01, 2016 2.650 2.690 2.610 2.610 4,832 +0.00(+0.19%)
Oct 31, 2016 2.650 2.650 2.605 2.605 2,139 -0.19(-6.63%)
Oct 27, 2016 2.790 100 -0.06(-2.12%)
Oct 26, 2016 2.810 2.850 2.810 2.850 264 +0.05(+1.80%)
Oct 24, 2016 2.800 2.800 2.800 2.800 12 +0.00(+0.00%)
Oct 20, 2016 2.800 2.800 2.800 2.800 50 +0.04(+1.45%)
Oct 19, 2016 2.910 2.910 2.760 2.760 3,495 -0.14(-4.83%)
Oct 17, 2016 2.900 2.900 2.900 2.900 1 +0.00(+0.00%)
Oct 14, 2016 2.900 2.904 2.900 2.900 771 +0.04(+1.40%)
Oct 12, 2016 2.940 2.940 2.860 2.860 74 -0.09(-3.05%)
Oct 11, 2016 2.950 2.950 2.950 2.950 410 +0.00(+0.00%)
Oct 10, 2016 2.953 2.953 2.950 2.950 1,306 -0.02(-0.67%)
Oct 06, 2016 2.970 2.970 2.970 2.970 71 +0.00(+0.00%)
Oct 05, 2016 2.960 2.970 2.960 2.970 1,358 -0.05(-1.66%)
Oct 04, 2016 2.950 3.020 2.950 3.020 1,940 +0.07(+2.37%)
Oct 03, 2016 2.950 2.950 2.950 2.950 94 +0.00(+0.00%)
Sep 30, 2016 2.846 3.050 2.840 2.950 11,956 +0.19(+6.89%)
Sep 29, 2016 2.750 2.770 2.750 2.760 1,173 -0.09(-3.16%)
Sep 28, 2016 2.850 2.850 2.850 2.850 239 +0.05(+1.78%)
Sep 27, 2016 2.845 2.845 2.800 2.800 2,282 +0.00(+0.00%)
Sep 26, 2016 2.946 2.948 2.800 2.800 2,610 -0.13(-4.52%)
Sep 23, 2016 2.933 2.933 2.933 2.933 701 -0.15(-4.75%)
Sep 22, 2016 2.950 3.220 2.950 3.079 3,354 +0.18(+6.31%)
Sep 21, 2016 2.870 2.940 2.870 2.896 4,662 +0.03(+0.91%)
Sep 20, 2016 2.860 2.920 2.860 2.870 4,686 +0.05(+1.77%)
Sep 19, 2016 2.820 2.820 2.820 2.820 872 -0.10(-3.42%)
Sep 16, 2016 2.920 2.920 2.920 2.920 385 -0.08(-2.67%)
Sep 15, 2016 2.920 3.000 2.920 3.000 790 +0.00(+0.13%)
Sep 13, 2016 3.100 3.170 2.930 2.996 11 -0.04(-1.44%)
Sep 12, 2016 3.030 3.050 3.030 3.040 907 +0.02(+0.66%)
Sep 09, 2016 3.040 3.040 2.960 3.020 5,157 +0.00(+0.00%)
Sep 08, 2016 3.020 3.020 3.020 3.020 128 -0.13(-4.13%)
Sep 07, 2016 2.980 3.250 2.980 3.150 8,818 -0.01(-0.32%)
Sep 06, 2016 3.100 3.200 2.980 3.160 4,747 +0.20(+6.76%)
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.