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 (%)
Sep 30, 2009 2.800 2.800 2.800 2.800 400 +0.08(+2.94%)
Sep 28, 2009 2.720 2.720 2.720 2.720 100 +0.10(+3.82%)
Sep 24, 2009 2.520 2.620 2.620 2.620 300 -0.03(-1.13%)
Sep 23, 2009 2.600 2.700 2.550 2.650 3,118 -0.05(-1.86%)
Sep 22, 2009 2.700 2.700 2.700 2.700 300 -0.10(-3.57%)
Sep 21, 2009 2.600 2.800 2.550 2.800 1,400 +0.10(+3.70%)
Sep 18, 2009 2.620 2.790 2.580 2.700 10,256 -0.07(-2.53%)
Sep 16, 2009 2.700 2.770 2.770 2.770 1,000 +0.02(+0.62%)
Sep 15, 2009 2.720 2.790 2.620 2.753 1,910 -0.05(-1.69%)
Sep 14, 2009 2.580 2.800 2.580 2.800 700 +0.00(+0.00%)
Sep 11, 2009 2.750 2.800 2.750 2.800 3,900 +0.12(+4.48%)
Sep 10, 2009 2.580 2.680 2.550 2.680 1,725 +0.08(+3.08%)
Sep 09, 2009 2.600 2.600 2.500 2.600 1,300 -0.19(-6.81%)
Sep 08, 2009 2.650 2.790 2.410 2.790 9,925 +0.18(+6.89%)
Sep 04, 2009 2.610 2.610 2.610 2.610 316 +0.01(+0.39%)
Sep 03, 2009 2.600 2.600 2.600 2.600 100 +0.08(+3.38%)
Sep 02, 2009 2.590 2.614 2.500 2.515 5,000 -0.08(-3.27%)
Sep 01, 2009 2.600 2.600 2.600 2.600 600 +0.01(+0.39%)
Aug 28, 2009 2.590 2.590 2.590 2.590 1,500 +0.00(+0.00%)
Aug 27, 2009 2.780 2.780 2.550 2.590 1,540 +0.01(+0.39%)
Aug 26, 2009 2.550 2.590 2.550 2.580 4,200 +0.07(+2.71%)
Aug 25, 2009 2.450 2.550 2.450 2.512 2,400 -0.09(-3.39%)
Aug 24, 2009 2.380 2.600 2.380 2.600 4,470 +0.00(+0.00%)
Aug 21, 2009 2.650 2.660 2.600 2.600 2,100 +0.02(+0.78%)
Aug 20, 2009 2.580 2.580 2.580 2.580 400 +0.13(+5.30%)
Aug 19, 2009 2.680 2.680 2.450 2.450 300 -0.03(-1.21%)
Aug 17, 2009 2.580 2.480 2.480 2.480 6,700 -0.10(-4.05%)
Aug 14, 2009 2.580 2.585 2.580 2.585 777 -0.06(-2.39%)
Aug 13, 2009 2.640 2.648 2.640 2.648 400 +0.02(+0.69%)
Aug 12, 2009 2.630 2.630 2.630 2.630 400 +0.03(+1.15%)
Aug 11, 2009 2.600 2.600 2.600 2.600 200 -0.03(-1.14%)
Aug 10, 2009 2.600 2.630 2.600 2.630 600 -0.02(-0.75%)
Aug 07, 2009 2.650 2.650 2.650 2.650 200 +0.14(+5.58%)
Aug 06, 2009 2.700 2.700 2.510 2.510 1,573 -0.09(-3.46%)
Aug 04, 2009 2.500 2.600 2.600 2.600 1,600 +0.01(+0.39%)
Aug 03, 2009 2.600 2.602 2.590 2.590 1,317 +0.00(+0.00%)
Jul 31, 2009 2.700 2.787 2.590 2.590 6,500 -0.01(-0.38%)
Jul 29, 2009 2.600 2.600 2.600 2.600 10,200 +0.00(+0.00%)
Jul 28, 2009 2.600 2.600 2.594 2.600 1,250 +0.05(+1.96%)
Jul 27, 2009 2.550 2.550 2.550 2.550 100 +0.04(+1.59%)
Jul 23, 2009 2.510 2.510 2.510 2.510 503 -0.07(-2.71%)
Jul 22, 2009 2.600 2.600 2.490 2.580 10,952 -0.02(-0.77%)
Jul 21, 2009 2.500 2.600 2.500 2.600 2,900 +0.00(+0.04%)
Jul 20, 2009 2.520 2.600 2.520 2.599 2,807 -0.00(-0.04%)
Jul 17, 2009 2.500 2.600 2.500 2.600 2,025 +0.11(+4.38%)
Jul 16, 2009 2.570 2.570 2.490 2.491 1,400 +0.01(+0.44%)
Jul 14, 2009 2.480 2.480 2.480 2.480 0 +0.06(+2.48%)
Jul 13, 2009 2.420 2.420 2.420 2.420 200 +0.02(+0.83%)
Jul 09, 2009 2.380 2.410 2.380 2.400 2,657 +0.04(+1.69%)
Jul 08, 2009 2.360 2.360 2.360 2.360 400 +0.00(+0.00%)
Jul 07, 2009 2.360 2.360 2.355 2.360 600 -0.02(-0.84%)
Jul 06, 2009 2.400 2.450 2.270 2.380 5,766 -0.15(-5.89%)
Jul 02, 2009 2.430 2.530 2.420 2.529 2,248 -0.15(-5.63%)
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.