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 -0.060 (-2.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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, 2010 2.970 2.970 2.885 2.900 6,566 -0.04(-1.19%)
Sep 29, 2010 2.840 2.970 2.840 2.935 4,196 +0.15(+5.20%)
Sep 28, 2010 2.800 2.800 2.790 2.790 200 -0.01(-0.36%)
Sep 27, 2010 2.760 2.800 2.760 2.800 1,300 +0.08(+2.94%)
Sep 24, 2010 2.720 2.800 2.712 2.720 12,080 +0.01(+0.37%)
Sep 23, 2010 2.720 2.760 2.680 2.710 1,900 +0.01(+0.37%)
Sep 22, 2010 2.700 2.750 2.700 2.700 2,700 +0.04(+1.50%)
Sep 21, 2010 2.700 2.700 2.650 2.660 2,900 -0.14(-5.00%)
Sep 20, 2010 2.850 2.850 2.800 2.800 1,807 -0.11(-3.78%)
Sep 17, 2010 2.910 2.910 2.800 2.910 3,741 +0.03(+1.04%)
Sep 15, 2010 2.800 2.960 2.800 2.880 5,700 +0.03(+1.05%)
Sep 14, 2010 2.800 2.900 2.800 2.850 2,335 -0.08(-2.70%)
Sep 13, 2010 2.800 2.929 2.800 2.929 3,675 +0.08(+2.77%)
Sep 09, 2010 2.920 2.850 2.850 2.850 4,100 -0.09(-3.06%)
Sep 08, 2010 2.780 2.950 2.780 2.940 6,890 +0.16(+5.76%)
Sep 07, 2010 2.850 2.850 2.600 2.780 18,350 -0.01(-0.36%)
Sep 03, 2010 2.800 2.870 2.750 2.790 3,000 +0.09(+3.33%)
Sep 01, 2010 2.700 2.700 2.700 2.700 3,500 -0.03(-1.12%)
Aug 31, 2010 2.870 2.870 2.730 2.731 3,100 -0.07(-2.48%)
Aug 30, 2010 2.880 2.880 2.800 2.800 3,600 +0.03(+1.08%)
Aug 27, 2010 2.770 2.770 2.750 2.770 1,288 +0.12(+4.53%)
Aug 26, 2010 2.650 2.650 2.646 2.650 2,700 -0.01(-0.38%)
Aug 25, 2010 2.730 2.730 2.660 2.660 2,396 -0.16(-5.67%)
Aug 24, 2010 2.700 2.820 2.700 2.820 3,340 +0.03(+1.08%)
Aug 23, 2010 2.770 2.880 2.720 2.790 5,750 +0.09(+3.33%)
Aug 20, 2010 2.750 2.750 2.700 2.700 1,541 -0.02(-0.74%)
Aug 19, 2010 2.720 2.720 2.720 2.720 100 +0.04(+1.49%)
Aug 18, 2010 2.620 2.680 2.620 2.680 4,050 -0.04(-1.47%)
Aug 17, 2010 2.570 2.720 2.570 2.720 6,570 -0.14(-4.90%)
Aug 16, 2010 2.760 2.860 2.470 2.860 8,700 +0.02(+0.70%)
Aug 13, 2010 2.840 2.840 2.720 2.840 1,730 +0.20(+7.58%)
Aug 12, 2010 2.640 2.640 2.640 2.640 200 +0.07(+2.72%)
Aug 10, 2010 2.550 2.570 2.570 2.570 4,100 +0.02(+0.78%)
Aug 09, 2010 2.570 2.574 2.550 2.550 11,800 -0.01(-0.39%)
Aug 06, 2010 2.560 2.630 2.560 2.560 4,275 -0.04(-1.54%)
Aug 05, 2010 2.600 2.610 2.600 2.600 5,000 -0.05(-1.85%)
Aug 04, 2010 2.650 2.650 2.649 2.649 1,600 -0.03(-1.15%)
Aug 03, 2010 2.680 2.705 2.680 2.680 4,925 -0.02(-0.74%)
Aug 02, 2010 2.560 2.760 2.560 2.700 13,853 +0.11(+4.25%)
Jul 30, 2010 2.590 2.740 2.590 2.590 4,900 -0.12(-4.43%)
Jul 29, 2010 2.710 2.730 2.640 2.710 4,555 -0.07(-2.52%)
Jul 28, 2010 2.660 2.840 2.660 2.780 8,103 +0.14(+5.30%)
Jul 27, 2010 2.640 2.640 2.640 2.640 3,400 -0.02(-0.75%)
Jul 26, 2010 2.600 2.660 2.600 2.660 10,449 +0.02(+0.75%)
Jul 23, 2010 2.690 2.700 2.640 2.640 3,300 -0.03(-1.12%)
Jul 22, 2010 2.620 2.720 2.620 2.670 5,521 -0.06(-2.20%)
Jul 21, 2010 2.570 2.730 2.570 2.730 1,600 -0.05(-1.80%)
Jul 20, 2010 2.660 2.780 2.660 2.780 3,850 +0.16(+6.11%)
Jul 19, 2010 2.620 2.620 2.620 2.620 1,130 +0.00(+0.00%)
Jul 16, 2010 2.620 2.620 2.560 2.620 983 +0.04(+1.55%)
Jul 14, 2010 2.580 2.580 2.580 2.580 0 +0.03(+1.18%)
Jul 13, 2010 2.490 2.700 2.490 2.550 21,718 -0.01(-0.39%)
Jul 12, 2010 2.490 2.560 2.490 2.560 2,752 +0.02(+0.79%)
Jul 09, 2010 2.540 2.540 2.500 2.540 2,372 -0.02(-0.78%)
Jul 08, 2010 2.560 2.560 2.560 2.560 100 +0.07(+2.81%)
Jul 07, 2010 2.550 2.550 2.490 2.490 1,080 -0.06(-2.35%)
Jul 06, 2010 2.450 2.600 2.450 2.550 12,298 +0.10(+4.08%)
Jul 02, 2010 2.450 2.810 2.340 2.450 11,034 -0.06(-2.39%)
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.