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

Avalon Holdings Corp (NY: AWX )

2.200 -0.020 (-0.90%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 16, 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 (%)
Dec 31, 2007 5.680 5.680 5.250 5.400 22,628 -0.28(-4.93%)
Dec 28, 2007 5.800 5.800 5.680 5.680 7,400 -0.12(-2.07%)
Dec 27, 2007 5.850 5.880 5.650 5.800 10,000 -0.01(-0.17%)
Dec 26, 2007 5.870 5.900 5.810 5.810 2,700 -0.04(-0.68%)
Dec 24, 2007 5.850 5.950 5.850 5.850 5,700 -0.06(-1.02%)
Dec 21, 2007 6.050 6.050 5.810 5.910 11,350 -0.01(-0.17%)
Dec 20, 2007 5.620 5.990 5.620 5.920 10,000 -0.06(-1.00%)
Dec 19, 2007 5.930 6.040 5.920 5.980 7,400 +0.05(+0.84%)
Dec 18, 2007 6.330 6.330 5.920 5.930 14,222 -0.22(-3.58%)
Dec 17, 2007 5.950 6.150 5.920 6.150 12,800 +0.03(+0.41%)
Dec 14, 2007 6.200 6.300 5.670 6.125 21,200 -0.08(-1.21%)
Dec 13, 2007 6.350 6.350 6.200 6.200 9,600 -0.15(-2.36%)
Dec 12, 2007 6.350 6.350 6.350 6.350 600 -0.10(-1.55%)
Dec 11, 2007 6.350 6.450 6.300 6.450 2,700 +0.00(+0.00%)
Dec 10, 2007 6.460 6.460 6.450 6.450 1,200 -0.08(-1.23%)
Dec 07, 2007 6.100 6.530 6.100 6.530 11,645 +0.13(+2.03%)
Dec 06, 2007 6.390 6.440 6.300 6.400 12,400 +0.10(+1.59%)
Dec 05, 2007 6.310 6.450 6.300 6.300 55,600 -0.00(-0.00%)
Dec 04, 2007 6.300 6.310 6.300 6.300 1,900 -0.05(-0.79%)
Dec 03, 2007 6.350 6.500 6.350 6.350 4,500 -0.10(-1.61%)
Nov 30, 2007 6.500 6.600 6.430 6.454 4,000 -0.30(-4.38%)
Nov 29, 2007 6.550 6.750 6.400 6.750 3,600 +0.11(+1.66%)
Nov 28, 2007 6.500 6.650 6.500 6.640 4,200 +0.14(+2.15%)
Nov 27, 2007 6.300 6.500 6.300 6.500 15,000 +0.20(+3.17%)
Nov 26, 2007 6.500 6.500 6.250 6.300 11,300 -0.20(-3.08%)
Nov 23, 2007 6.500 6.500 6.500 6.500 700 +0.00(+0.00%)
Nov 21, 2007 6.700 6.800 6.200 6.500 21,000 -0.40(-5.80%)
Nov 20, 2007 7.070 7.160 6.650 6.900 13,600 -0.20(-2.82%)
Nov 19, 2007 7.080 7.100 6.970 7.100 14,200 +0.10(+1.43%)
Nov 16, 2007 7.190 7.300 7.000 7.000 7,600 -0.28(-3.85%)
Nov 15, 2007 7.130 7.280 7.050 7.280 1,700 +0.19(+2.68%)
Nov 14, 2007 7.100 7.200 7.050 7.090 17,800 -0.08(-1.12%)
Nov 13, 2007 6.930 7.300 6.930 7.170 25,409 +0.11(+1.56%)
Nov 12, 2007 7.160 7.460 7.050 7.060 17,600 -0.14(-1.94%)
Nov 09, 2007 7.320 7.320 7.200 7.200 2,300 -0.05(-0.69%)
Nov 08, 2007 7.250 7.350 7.250 7.250 3,000 +0.05(+0.70%)
Nov 07, 2007 7.320 7.500 7.200 7.200 2,518 -0.40(-5.26%)
Nov 06, 2007 7.420 7.600 7.420 7.600 3,200 +0.01(+0.13%)
Nov 05, 2007 6.750 7.650 6.750 7.590 5,225 +0.14(+1.88%)
Nov 02, 2007 7.460 7.510 7.350 7.450 3,500 -0.10(-1.32%)
Nov 01, 2007 7.250 8.100 7.250 7.550 3,800 +0.16(+2.17%)
Oct 31, 2007 7.300 7.390 7.300 7.390 1,500 +0.05(+0.68%)
Oct 30, 2007 7.300 7.450 7.300 7.340 9,100 +0.02(+0.27%)
Oct 29, 2007 7.400 7.440 7.320 7.320 3,700 -0.08(-1.08%)
Oct 26, 2007 7.300 7.400 7.200 7.400 3,900 +0.05(+0.68%)
Oct 25, 2007 7.250 7.350 7.250 7.350 2,400 +0.10(+1.38%)
Oct 24, 2007 7.400 7.400 7.250 7.250 2,800 -0.15(-2.03%)
Oct 23, 2007 7.400 7.500 7.380 7.400 1,100 +0.10(+1.37%)
Oct 22, 2007 7.300 7.560 7.300 7.300 13,200 -0.03(-0.41%)
Oct 19, 2007 7.380 7.400 7.250 7.330 2,400 +0.10(+1.38%)
Oct 18, 2007 7.340 7.340 7.140 7.230 1,600 +0.08(+1.12%)
Oct 17, 2007 7.500 7.770 7.140 7.150 22,200 -0.35(-4.67%)
Oct 16, 2007 7.700 7.700 7.350 7.500 21,500 -0.30(-3.85%)
Oct 15, 2007 7.750 8.000 7.020 7.800 8,200 +0.30(+4.00%)
Oct 12, 2007 7.500 7.690 7.450 7.500 10,000 +0.11(+1.49%)
Oct 11, 2007 7.270 7.650 7.270 7.390 16,300 +0.09(+1.23%)
Oct 10, 2007 7.340 7.490 7.250 7.300 11,500 +0.13(+1.81%)
Oct 09, 2007 7.250 7.400 7.000 7.170 13,800 +0.02(+0.28%)
Oct 08, 2007 6.950 7.150 6.910 7.150 4,400 +0.10(+1.42%)
Oct 05, 2007 6.960 7.250 6.890 7.050 25,200 +0.09(+1.29%)
Oct 04, 2007 6.950 7.050 6.950 6.960 3,900 -0.19(-2.66%)
Oct 03, 2007 7.500 7.600 6.800 7.150 28,700 -0.35(-4.67%)
Oct 02, 2007 7.100 7.500 7.100 7.500 14,600 +0.25(+3.45%)
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.