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

Avalon Holdings Corp (NY: AWX )

2.215 -0.084 (-3.67%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Jun 29, 2009 2.460 2.630 2.630 2.630 800 +0.20(+8.23%)
Jun 26, 2009 2.390 2.430 2.390 2.430 200 -0.10(-3.95%)
Jun 25, 2009 2.530 2.530 2.530 2.530 100 +0.10(+4.12%)
Jun 24, 2009 2.430 2.430 2.430 2.430 100 -0.08(-3.19%)
Jun 23, 2009 2.668 2.668 2.500 2.510 1,300 -0.09(-3.46%)
Jun 22, 2009 2.560 2.600 2.560 2.600 329 -0.20(-7.14%)
Jun 19, 2009 2.580 2.800 2.580 2.800 1,000 +0.32(+12.90%)
Jun 18, 2009 2.550 2.580 2.480 2.480 1,800 -0.21(-7.80%)
Jun 17, 2009 2.600 2.690 2.580 2.690 2,540 -0.01(-0.37%)
Jun 16, 2009 2.700 2.700 2.700 2.700 185 +0.17(+6.72%)
Jun 15, 2009 2.650 2.650 2.520 2.530 3,371 -0.16(-5.95%)
Jun 12, 2009 2.600 2.690 2.600 2.690 700 -0.01(-0.37%)
Jun 11, 2009 2.620 2.700 2.620 2.700 600 +0.25(+10.20%)
Jun 10, 2009 2.450 2.450 2.450 2.450 800 -0.01(-0.45%)
Jun 09, 2009 2.450 2.461 2.450 2.461 760 -0.09(-3.68%)
Jun 05, 2009 2.555 2.555 2.555 2.555 0 +0.08(+3.44%)
Jun 04, 2009 2.550 2.790 2.102 2.470 9,100 -0.09(-3.52%)
Jun 03, 2009 2.590 2.620 2.560 2.560 3,100 +0.00(+0.00%)
Jun 02, 2009 2.580 2.590 2.500 2.560 2,500 -0.03(-1.15%)
Jun 01, 2009 2.590 2.590 2.530 2.590 2,060 -0.00(-0.00%)
May 29, 2009 2.590 2.590 2.590 2.590 500 +0.00(+0.00%)
May 28, 2009 2.530 2.591 2.500 2.590 3,460 +0.00(+0.00%)
May 27, 2009 2.610 2.610 2.500 2.590 1,700 -0.11(-4.07%)
May 26, 2009 2.300 2.850 2.280 2.700 16,166 +0.50(+22.63%)
May 22, 2009 2.150 2.202 2.150 2.202 3,900 +0.10(+4.85%)
May 21, 2009 2.070 2.270 2.070 2.100 1,700 +0.12(+6.06%)
May 19, 2009 1.980 1.980 1.980 1.980 300 -0.01(-0.50%)
May 18, 2009 1.990 1.990 1.990 1.990 100 +0.09(+4.74%)
May 15, 2009 1.880 1.990 1.860 1.900 2,100 -0.08(-4.04%)
May 14, 2009 1.850 1.980 1.850 1.980 1,600 +0.08(+4.21%)
May 13, 2009 2.070 2.250 1.750 1.900 12,063 -0.08(-4.04%)
May 12, 2009 2.150 2.150 1.820 1.980 6,316 -0.16(-7.48%)
May 11, 2009 1.950 2.140 1.950 2.140 3,070 +0.00(+0.00%)
May 08, 2009 2.150 2.210 1.630 2.140 11,700 +0.14(+6.95%)
May 07, 2009 1.830 2.010 1.830 2.001 1,655 +0.08(+4.22%)
May 06, 2009 1.830 1.930 1.708 1.920 1,457 +0.07(+4.02%)
May 05, 2009 1.800 2.152 1.800 1.846 7,417 +0.05(+2.83%)
May 04, 2009 1.795 1.795 1.795 1.795 1,700 +0.09(+5.59%)
May 01, 2009 1.790 1.800 1.700 1.700 1,266 -0.14(-7.61%)
Apr 30, 2009 1.839 1.840 1.820 1.840 1,810 +0.06(+3.37%)
Apr 29, 2009 1.780 1.780 1.780 1.780 100 -0.01(-0.56%)
Apr 28, 2009 1.680 1.790 1.680 1.790 200 -0.09(-4.98%)
Apr 27, 2009 1.900 2.050 1.860 1.884 5,554 -0.05(-2.38%)
Apr 24, 2009 1.930 1.930 1.900 1.930 2,250 -0.02(-1.03%)
Apr 23, 2009 1.980 2.000 1.950 1.950 700 -0.08(-3.94%)
Apr 22, 2009 2.050 2.060 2.030 2.030 10,700 -0.02(-0.98%)
Apr 21, 2009 2.070 2.100 2.050 2.050 4,427 -0.02(-0.97%)
Apr 20, 2009 2.050 2.070 1.970 2.070 3,162 +0.02(+0.98%)
Apr 17, 2009 2.000 2.050 2.000 2.050 3,900 +0.08(+4.06%)
Apr 16, 2009 1.950 2.000 1.950 1.970 5,566 +0.07(+3.68%)
Apr 15, 2009 1.880 1.930 1.880 1.900 2,200 +0.02(+1.06%)
Apr 14, 2009 1.690 2.000 1.690 1.880 5,400 +0.24(+14.57%)
Apr 13, 2009 1.510 1.800 1.510 1.641 8,995 +0.12(+7.58%)
Apr 09, 2009 1.450 1.600 1.450 1.525 4,760 +0.08(+5.19%)
Apr 08, 2009 1.550 1.550 1.430 1.450 3,800 -0.07(-4.61%)
Apr 07, 2009 1.560 1.560 1.370 1.520 5,745 +0.10(+7.03%)
Apr 06, 2009 1.520 1.520 1.370 1.420 6,629 -0.15(-9.55%)
Apr 03, 2009 1.620 1.820 1.570 1.570 2,500 +0.07(+4.67%)
Apr 02, 2009 1.650 1.690 1.320 1.500 10,177 -0.12(-7.41%)
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.