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

Avalon Holdings Corp (NY: AWX )

2.202 -0.013 (-0.60%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 19, 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 (%)
Apr 30, 2012 5.700 5.710 5.700 5.700 5,604 -0.08(-1.38%)
Apr 27, 2012 5.450 5.810 5.449 5.780 22,065 +0.44(+8.24%)
Apr 26, 2012 5.180 5.340 5.180 5.340 1,000 -0.02(-0.37%)
Apr 24, 2012 5.250 5.360 5.360 5.360 4,400 +0.11(+2.12%)
Apr 23, 2012 5.040 5.250 5.040 5.248 6,047 +0.05(+0.93%)
Apr 20, 2012 5.310 5.310 5.200 5.200 2,900 -0.15(-2.80%)
Apr 19, 2012 5.500 5.500 5.170 5.350 8,900 +0.20(+3.88%)
Apr 18, 2012 5.150 5.150 5.110 5.150 2,200 +0.01(+0.19%)
Apr 17, 2012 5.100 5.140 5.080 5.140 9,408 +0.06(+1.26%)
Apr 16, 2012 4.600 5.076 4.600 5.076 12,802 +0.48(+10.35%)
Apr 13, 2012 4.750 4.750 4.600 4.600 922 -0.10(-2.13%)
Apr 12, 2012 4.550 4.710 4.550 4.700 4,552 +0.00(+0.00%)
Apr 11, 2012 4.600 4.700 4.600 4.700 2,000 -0.07(-1.47%)
Apr 10, 2012 4.670 4.780 4.670 4.770 6,940 +0.17(+3.70%)
Apr 09, 2012 4.870 4.870 4.600 4.600 9,560 -0.36(-7.26%)
Apr 05, 2012 4.940 4.980 4.921 4.960 2,039 +0.09(+1.85%)
Apr 04, 2012 4.890 4.970 4.790 4.870 6,609 -0.13(-2.57%)
Apr 03, 2012 5.200 5.200 4.831 4.998 16,041 -0.28(-5.30%)
Apr 02, 2012 4.600 5.640 4.600 5.278 20,660 -0.32(-5.75%)
Mar 30, 2012 5.680 5.749 5.000 5.600 18,138 -0.20(-3.45%)
Mar 29, 2012 5.800 5.890 5.610 5.800 26,630 +0.21(+3.76%)
Mar 28, 2012 5.340 5.680 5.340 5.590 21,533 +0.27(+5.08%)
Mar 27, 2012 5.040 5.340 5.040 5.320 11,245 +0.32(+6.40%)
Mar 26, 2012 4.520 5.261 4.520 5.000 30,173 +0.47(+10.50%)
Mar 23, 2012 4.320 4.610 4.320 4.525 13,590 +0.19(+4.39%)
Mar 22, 2012 4.260 4.335 4.200 4.335 9,311 +0.10(+2.48%)
Mar 21, 2012 3.940 4.255 3.930 4.230 7,260 +0.34(+8.74%)
Mar 20, 2012 4.450 4.450 3.810 3.890 21,574 -0.61(-13.55%)
Mar 19, 2012 4.320 4.650 4.306 4.500 36,037 +0.21(+4.89%)
Mar 16, 2012 3.830 4.510 3.830 4.290 47,143 +0.90(+26.55%)
Mar 15, 2012 3.440 3.440 3.310 3.390 650 +0.03(+0.89%)
Mar 14, 2012 3.290 3.400 3.290 3.360 4,200 -0.14(-4.00%)
Mar 13, 2012 3.510 3.590 3.312 3.500 5,850 -0.17(-4.63%)
Mar 12, 2012 3.660 3.670 3.580 3.670 3,217 +0.06(+1.66%)
Mar 09, 2012 3.650 3.650 3.610 3.610 200 +0.01(+0.28%)
Mar 08, 2012 3.670 3.670 3.600 3.600 280 -0.12(-3.23%)
Mar 06, 2012 3.720 3.720 3.720 3.720 100 -0.05(-1.33%)
Mar 05, 2012 3.650 3.850 3.630 3.770 1,000 +0.19(+5.31%)
Mar 02, 2012 3.580 3.580 3.580 3.580 300 -0.00(-0.00%)
Mar 01, 2012 3.650 3.850 3.580 3.580 1,600 -0.03(-0.88%)
Feb 28, 2012 3.610 3.612 3.612 3.612 4,500 +0.03(+0.89%)
Feb 27, 2012 3.580 3.580 3.580 3.580 2,250 -0.09(-2.45%)
Feb 24, 2012 3.690 3.690 3.670 3.670 1,843 -0.16(-4.18%)
Feb 23, 2012 3.730 3.830 3.730 3.830 396 -0.04(-1.03%)
Feb 22, 2012 3.966 3.980 3.790 3.870 1,500 +0.11(+2.93%)
Feb 21, 2012 3.830 3.850 3.611 3.760 6,004 -0.29(-7.16%)
Feb 17, 2012 3.970 4.050 3.970 4.050 1,536 +0.11(+2.79%)
Feb 16, 2012 3.870 3.940 3.820 3.940 1,400 -0.01(-0.25%)
Feb 15, 2012 4.010 4.180 3.950 3.950 6,100 -0.07(-1.74%)
Feb 14, 2012 3.890 4.040 3.890 4.020 3,150 +0.17(+4.38%)
Feb 13, 2012 4.010 4.020 3.851 3.851 2,326 -0.15(-3.72%)
Feb 10, 2012 4.000 4.000 3.820 4.000 1,750 +0.02(+0.50%)
Feb 09, 2012 3.980 3.990 3.790 3.980 2,200 +0.07(+1.79%)
Feb 08, 2012 3.909 3.910 3.883 3.910 5,988 +0.01(+0.26%)
Feb 07, 2012 3.830 3.910 3.830 3.900 2,700 +0.09(+2.36%)
Feb 06, 2012 3.580 3.880 3.580 3.810 7,103 +0.24(+6.72%)
Feb 03, 2012 3.750 3.750 3.520 3.570 8,751 -0.21(-5.56%)
Feb 02, 2012 3.720 3.780 3.720 3.780 1,400 +0.08(+2.16%)
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.