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: 6:30 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, 2011 2.250 2.250 2.200 2.240 1,372 -0.02(-0.88%)
Sep 28, 2011 2.260 2.260 2.260 2.260 0 -0.04(-1.74%)
Sep 27, 2011 2.290 2.313 2.290 2.300 8,030 +0.02(+0.88%)
Sep 26, 2011 2.270 2.320 2.270 2.280 800 -0.03(-1.30%)
Sep 23, 2011 2.300 2.360 2.270 2.310 4,130 -0.05(-2.12%)
Sep 21, 2011 2.490 2.360 2.360 2.360 1,700 -0.13(-5.22%)
Sep 20, 2011 2.450 2.590 2.450 2.490 2,150 -0.16(-6.04%)
Sep 19, 2011 2.570 2.650 2.570 2.650 600 +0.00(+0.00%)
Sep 16, 2011 2.500 2.650 2.500 2.650 4,244 +0.12(+4.74%)
Sep 15, 2011 2.480 2.530 2.480 2.530 3,807 +0.12(+4.98%)
Sep 14, 2011 2.400 2.410 2.400 2.410 1,152 +0.06(+2.51%)
Sep 13, 2011 2.330 2.351 2.250 2.351 8,898 +0.02(+0.90%)
Sep 12, 2011 2.510 2.510 2.320 2.330 8,172 -0.17(-6.80%)
Sep 09, 2011 2.500 2.630 2.490 2.500 11,000 -0.18(-6.71%)
Sep 07, 2011 2.680 2.680 2.680 2.680 0 +0.03(+1.13%)
Sep 06, 2011 2.650 2.650 2.650 2.650 100 +0.00(+0.00%)
Sep 02, 2011 2.650 2.650 2.650 2.650 646 +0.00(+0.00%)
Sep 01, 2011 2.650 2.650 2.650 2.650 100 -0.05(-1.85%)
Aug 31, 2011 2.700 2.700 2.480 2.700 6,360 +0.04(+1.50%)
Aug 30, 2011 2.730 2.730 2.660 2.660 4,600 -0.04(-1.48%)
Aug 29, 2011 2.680 2.700 2.618 2.700 5,075 +0.02(+0.75%)
Aug 26, 2011 2.730 2.800 2.680 2.680 7,625 -0.08(-2.90%)
Aug 25, 2011 2.760 2.760 2.760 2.760 900 +0.08(+2.99%)
Aug 23, 2011 2.640 2.680 2.680 2.680 3,500 +0.04(+1.52%)
Aug 22, 2011 2.680 2.680 2.640 2.640 3,000 -0.01(-0.38%)
Aug 19, 2011 2.660 2.709 2.650 2.650 860 -0.01(-0.38%)
Aug 18, 2011 2.740 2.750 2.660 2.660 1,215 -0.07(-2.56%)
Aug 17, 2011 2.650 2.780 2.650 2.730 2,400 +0.06(+2.40%)
Aug 16, 2011 2.640 2.666 2.640 2.666 1,200 -0.08(-3.05%)
Aug 15, 2011 2.750 2.750 2.700 2.750 1,000 +0.08(+2.84%)
Aug 11, 2011 2.600 2.674 2.674 2.674 12,300 +0.15(+6.11%)
Aug 09, 2011 2.520 2.520 2.520 2.520 0 -0.09(-3.44%)
Aug 08, 2011 2.610 2.610 2.610 2.610 200 -0.04(-1.51%)
Aug 05, 2011 2.540 2.650 2.520 2.650 1,400 +0.03(+1.14%)
Aug 03, 2011 2.520 2.620 2.620 2.620 600 +0.02(+0.60%)
Aug 01, 2011 2.520 2.604 2.604 2.604 2,200 -0.05(-1.72%)
Jul 29, 2011 2.590 2.650 2.590 2.650 1,700 +0.13(+5.16%)
Jul 28, 2011 2.620 2.650 2.520 2.520 1,600 -0.05(-1.95%)
Jul 27, 2011 2.580 2.580 2.570 2.570 1,200 -0.06(-2.28%)
Jul 26, 2011 2.600 2.650 2.570 2.630 1,304 -0.09(-3.30%)
Jul 25, 2011 2.580 2.730 2.580 2.720 1,400 -0.03(-1.09%)
Jul 22, 2011 2.750 2.750 2.750 2.750 500 -0.06(-2.14%)
Jul 21, 2011 2.730 2.810 2.730 2.810 4,600 +0.16(+6.04%)
Jul 20, 2011 2.680 2.710 2.650 2.650 1,065 -0.06(-2.21%)
Jul 19, 2011 2.790 2.880 2.690 2.710 11,825 +0.01(+0.28%)
Jul 18, 2011 2.710 2.720 2.700 2.702 850 -0.06(-2.09%)
Jul 15, 2011 2.700 2.760 2.650 2.760 500 -0.05(-1.78%)
Jul 13, 2011 2.660 2.810 2.810 2.810 5,800 +0.16(+6.03%)
Jul 12, 2011 2.590 2.650 2.500 2.650 7,515 +0.05(+1.92%)
Jul 11, 2011 2.580 2.600 2.580 2.600 1,300 -0.03(-1.14%)
Jul 08, 2011 2.730 2.730 2.630 2.630 1,200 -0.06(-2.23%)
Jul 07, 2011 2.620 2.690 2.618 2.690 4,440 +0.06(+2.28%)
Jul 06, 2011 2.750 2.800 2.610 2.630 5,841 -0.13(-4.71%)
Jul 05, 2011 2.760 2.760 2.760 2.760 700 -0.04(-1.40%)
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.