Skip to main content

Avalon Holdings Corp (NY: AWX )

2.230 -0.001 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.360 1.650 1.360 1.600 3,900 +0.24(+17.65%)
Mar 30, 2009 1.360 1.360 1.360 1.360 200 +0.05(+3.82%)
Mar 26, 2009 1.400 1.400 1.230 1.310 2,000 -0.18(-11.90%)
Mar 25, 2009 1.450 1.500 1.450 1.487 5,475 +0.04(+2.55%)
Mar 24, 2009 1.300 1.500 1.250 1.450 9,461 +0.11(+8.21%)
Mar 23, 2009 1.300 1.340 1.250 1.340 4,500 -0.00(-0.37%)
Mar 19, 2009 1.240 1.345 1.240 1.345 300 +0.10(+8.47%)
Mar 17, 2009 1.260 1.240 1.240 1.240 200 -0.04(-3.13%)
Mar 16, 2009 1.340 1.340 1.247 1.280 1,250 -0.06(-4.47%)
Mar 13, 2009 1.260 1.340 1.260 1.340 0 +0.08(+6.35%)
Mar 12, 2009 1.260 1.300 1.240 1.260 1,720 +0.00(+0.00%)
Mar 11, 2009 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Mar 10, 2009 1.340 1.340 1.260 1.260 2,150 +0.00(+0.00%)
Mar 09, 2009 1.300 1.300 1.260 1.260 1,776 -0.08(-5.97%)
Mar 06, 2009 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Mar 05, 2009 1.340 1.340 1.340 1.340 1,925 +0.02(+1.18%)
Mar 04, 2009 1.320 1.324 1.324 1.324 0 -0.08(-5.40%)
Mar 02, 2009 1.400 1.400 1.400 1.400 100 -0.01(-0.70%)
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%)
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.