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 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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, 2009 2.250 2.100 2.100 2.100 14,200 -0.13(-5.83%)
Dec 30, 2009 2.230 2.230 2.200 2.230 1,300 -0.02(-0.88%)
Dec 29, 2009 2.180 2.250 2.180 2.250 1,200 +0.09(+4.04%)
Dec 28, 2009 2.120 2.250 2.120 2.163 3,400 +0.01(+0.59%)
Dec 24, 2009 2.120 2.160 2.120 2.150 16,658 +0.07(+3.37%)
Dec 23, 2009 2.150 2.290 2.080 2.080 56,968 -0.20(-8.77%)
Dec 22, 2009 2.440 2.440 2.280 2.280 5,576 -0.05(-2.14%)
Dec 21, 2009 2.450 2.450 2.300 2.330 8,500 -0.12(-4.90%)
Dec 18, 2009 2.430 2.450 2.419 2.450 1,200 +0.00(+0.00%)
Dec 17, 2009 2.420 2.450 2.420 2.450 2,975 +0.05(+2.08%)
Dec 16, 2009 2.400 2.400 2.400 2.400 100 +0.03(+1.31%)
Dec 15, 2009 2.430 2.430 2.310 2.369 6,900 +0.01(+0.38%)
Dec 14, 2009 2.430 2.439 2.360 2.360 1,250 +0.04(+1.72%)
Dec 11, 2009 2.430 2.440 2.320 2.320 2,495 -0.12(-4.91%)
Dec 10, 2009 2.430 2.440 2.430 2.440 200 +0.00(+0.00%)
Dec 09, 2009 2.310 2.440 2.260 2.440 2,549 +0.10(+4.21%)
Dec 08, 2009 2.350 2.350 2.300 2.341 2,600 -0.01(-0.36%)
Dec 07, 2009 2.350 2.350 2.350 2.350 300 +0.05(+2.17%)
Dec 04, 2009 2.330 2.330 2.300 2.300 200 -0.05(-1.92%)
Dec 03, 2009 2.430 2.450 2.250 2.345 4,100 -0.09(-3.89%)
Dec 02, 2009 2.350 2.480 2.350 2.440 2,500 +0.09(+3.83%)
Dec 01, 2009 2.370 2.380 2.350 2.350 3,451 -0.03(-1.26%)
Nov 30, 2009 2.300 2.400 2.250 2.380 5,299 -0.02(-0.83%)
Nov 27, 2009 2.330 2.400 2.330 2.400 2,100 +0.05(+2.13%)
Nov 25, 2009 2.380 2.380 2.310 2.350 4,286 +0.04(+1.57%)
Nov 24, 2009 2.310 2.314 2.310 2.314 625 +0.01(+0.24%)
Nov 23, 2009 2.304 2.308 2.300 2.308 965 -0.04(-1.79%)
Nov 20, 2009 2.310 2.350 2.310 2.350 1,400 +0.06(+2.62%)
Nov 19, 2009 2.290 2.380 2.290 2.290 2,600 -0.02(-0.87%)
Nov 18, 2009 2.200 2.310 2.200 2.310 5,800 +0.01(+0.44%)
Nov 17, 2009 2.371 2.400 2.300 2.300 1,100 -0.05(-2.13%)
Nov 16, 2009 2.530 2.530 2.280 2.350 8,851 +0.01(+0.43%)
Nov 13, 2009 2.380 2.380 2.300 2.340 5,871 +0.06(+2.63%)
Nov 12, 2009 2.330 2.350 2.280 2.280 3,300 -0.15(-6.17%)
Nov 11, 2009 2.544 2.544 2.350 2.430 3,637 +0.01(+0.41%)
Nov 10, 2009 2.550 2.550 2.400 2.420 2,718 -0.13(-5.09%)
Nov 09, 2009 2.550 2.550 2.550 2.550 200 +0.10(+4.08%)
Nov 06, 2009 2.450 2.450 2.450 2.450 700 -0.10(-3.92%)
Nov 05, 2009 2.460 2.550 2.450 2.550 1,000 +0.08(+3.24%)
Nov 04, 2009 2.430 2.470 2.430 2.470 1,900 +0.02(+0.82%)
Nov 03, 2009 2.550 2.550 2.450 2.450 1,285 +0.00(+0.00%)
Nov 02, 2009 2.460 2.460 2.450 2.450 1,100 -0.01(-0.61%)
Oct 30, 2009 2.520 2.600 2.465 2.465 6,130 -0.15(-5.56%)
Oct 29, 2009 2.610 2.650 2.520 2.610 2,425 -0.04(-1.51%)
Oct 28, 2009 3.080 3.080 2.650 2.650 10,050 -0.19(-6.69%)
Oct 27, 2009 2.750 2.840 2.750 2.840 4,900 +0.09(+3.27%)
Oct 26, 2009 2.650 2.750 2.650 2.750 1,500 +0.12(+4.50%)
Oct 23, 2009 2.631 2.631 2.631 2.631 1,200 +0.03(+1.21%)
Oct 22, 2009 2.620 2.620 2.600 2.600 400 -0.07(-2.62%)
Oct 20, 2009 2.670 2.670 2.670 2.670 0 -0.03(-1.11%)
Oct 19, 2009 2.480 2.710 2.480 2.700 2,968 -0.02(-0.91%)
Oct 16, 2009 2.725 2.725 2.725 2.725 109 -0.12(-4.27%)
Oct 15, 2009 2.750 2.846 2.750 2.846 504 +0.11(+3.88%)
Oct 14, 2009 2.980 2.980 2.650 2.740 14,258 +0.01(+0.37%)
Oct 13, 2009 2.750 2.750 2.600 2.730 4,400 -0.12(-4.21%)
Oct 12, 2009 2.800 2.850 2.750 2.850 9,285 +0.05(+1.79%)
Oct 09, 2009 2.730 2.800 2.730 2.800 1,725 +0.05(+1.82%)
Oct 08, 2009 2.706 2.750 2.706 2.750 300 +0.03(+1.10%)
Oct 07, 2009 2.720 2.720 2.720 2.720 100 +0.02(+0.74%)
Oct 06, 2009 2.800 2.800 2.700 2.700 1,800 -0.08(-2.82%)
Oct 05, 2009 2.650 2.790 2.650 2.778 2,565 -0.02(-0.77%)
Oct 02, 2009 2.800 2.800 2.791 2.800 900 +0.04(+1.45%)
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.