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 (%)
Oct 31, 2013 5.111 5.190 5.111 5.190 200 +0.00(+0.00%)
Oct 30, 2013 5.106 5.190 5.106 5.190 625 -0.06(-1.14%)
Oct 29, 2013 5.280 5.280 5.250 5.250 494 +0.00(+0.00%)
Oct 28, 2013 5.250 5.310 5.200 5.250 4,602 +0.14(+2.74%)
Oct 25, 2013 5.100 5.110 5.100 5.110 2,100 +0.00(+0.00%)
Oct 24, 2013 5.110 5.110 5.110 5.110 100 -0.14(-2.66%)
Oct 23, 2013 5.250 5.250 5.250 5.250 1,019 -0.03(-0.57%)
Oct 22, 2013 5.280 5.280 5.100 5.280 9,147 -0.04(-0.73%)
Oct 21, 2013 5.318 5.530 5.300 5.319 986 +0.07(+1.31%)
Oct 18, 2013 5.000 5.250 5.000 5.250 1,900 +0.10(+1.94%)
Oct 16, 2013 5.150 5.150 5.150 5.150 100 +0.00(+0.00%)
Oct 15, 2013 5.177 5.177 5.150 5.150 4,200 +0.05(+0.98%)
Oct 14, 2013 4.970 5.100 4.970 5.100 876 +0.09(+1.80%)
Oct 10, 2013 5.010 5.010 5.010 5.010 800 +0.03(+0.60%)
Oct 09, 2013 4.970 4.980 4.970 4.980 300 -0.19(-3.68%)
Oct 07, 2013 5.230 5.170 5.170 5.170 2,500 +0.07(+1.36%)
Oct 04, 2013 5.200 5.200 5.100 5.100 1,000 -0.15(-2.78%)
Oct 03, 2013 5.030 5.246 5.029 5.246 813 +0.21(+4.09%)
Oct 02, 2013 5.040 5.040 5.040 5.040 100 -0.17(-3.26%)
Oct 01, 2013 5.110 5.250 5.110 5.210 2,200 -0.17(-3.16%)
Sep 30, 2013 4.990 5.380 4.970 5.380 1,300 -0.02(-0.37%)
Sep 27, 2013 5.400 5.408 5.311 5.400 1,585 +0.03(+0.56%)
Sep 25, 2013 5.370 5.370 5.370 5.370 1,700 -0.00(-0.05%)
Sep 24, 2013 5.300 5.373 5.300 5.373 770 +0.07(+1.38%)
Sep 23, 2013 5.320 5.330 5.031 5.300 4,417 -0.20(-3.64%)
Sep 20, 2013 5.300 5.560 5.300 5.500 6,367 +0.00(+0.00%)
Sep 19, 2013 5.500 5.500 5.500 5.500 500 -0.12(-2.14%)
Sep 18, 2013 5.380 5.630 5.380 5.620 1,819 -0.18(-3.11%)
Sep 17, 2013 5.410 5.860 5.410 5.800 1,800 -0.08(-1.36%)
Sep 16, 2013 5.580 5.906 5.550 5.880 12,054 +0.26(+4.66%)
Sep 13, 2013 5.480 5.618 5.430 5.618 2,704 +0.05(+0.83%)
Sep 12, 2013 5.450 5.639 5.428 5.572 3,636 +0.17(+3.19%)
Sep 11, 2013 5.420 5.420 5.375 5.400 4,060 +0.13(+2.53%)
Sep 10, 2013 5.360 5.360 5.168 5.267 1,100 +0.10(+1.87%)
Sep 09, 2013 5.230 5.443 5.170 5.170 12,938 +0.22(+4.44%)
Sep 05, 2013 4.950 4.950 4.950 4.950 1,000 +0.06(+1.23%)
Sep 04, 2013 4.650 4.900 4.600 4.890 12,183 +0.26(+5.62%)
Sep 03, 2013 4.350 4.790 4.350 4.630 11,440 -0.08(-1.70%)
Aug 30, 2013 4.750 4.780 4.576 4.710 15,406 -0.21(-4.27%)
Aug 29, 2013 4.890 4.920 4.851 4.920 5,122 +0.06(+1.23%)
Aug 28, 2013 5.080 5.080 4.540 4.860 7,756 -0.21(-4.14%)
Aug 27, 2013 5.190 5.190 4.851 5.070 16,349 +0.11(+2.22%)
Aug 26, 2013 4.450 5.090 4.450 4.960 20,839 +0.55(+12.47%)
Aug 23, 2013 4.240 4.450 4.240 4.410 4,250 +0.18(+4.34%)
Aug 22, 2013 4.150 4.227 4.150 4.227 325 +0.13(+3.09%)
Aug 21, 2013 4.247 4.280 4.100 4.100 6,347 +0.04(+0.98%)
Aug 20, 2013 4.050 4.060 4.050 4.060 630 +0.06(+1.50%)
Aug 19, 2013 4.000 4.000 3.850 4.000 6,477 +0.00(+0.00%)
Aug 15, 2013 3.960 4.000 4.000 4.000 1,100 +0.00(+0.00%)
Aug 14, 2013 4.090 4.090 4.000 4.000 9,166 +0.13(+3.36%)
Aug 13, 2013 3.870 3.870 3.870 3.870 200 -0.01(-0.26%)
Aug 12, 2013 3.730 3.880 3.730 3.880 3,800 +0.18(+4.86%)
Aug 09, 2013 3.700 3.720 3.700 3.700 2,700 +0.00(+0.00%)
Aug 07, 2013 3.700 3.700 3.700 3.700 100 -0.01(-0.27%)
Aug 06, 2013 3.711 3.711 3.710 3.710 800 -0.09(-2.37%)
Aug 05, 2013 3.800 3.800 3.800 3.800 100 -0.04(-1.04%)
Aug 02, 2013 3.710 3.840 3.710 3.840 3,304 +0.13(+3.50%)
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.