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 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Nov 29, 2013 5.260 5.260 5.011 5.260 1,549 +0.03(+0.57%)
Nov 27, 2013 5.230 5.230 5.230 5.230 115 +0.08(+1.55%)
Nov 26, 2013 5.100 5.160 5.100 5.150 2,295 +0.12(+2.39%)
Nov 25, 2013 5.350 5.350 5.030 5.030 700 -0.17(-3.27%)
Nov 22, 2013 5.100 5.200 5.100 5.200 406 +0.18(+3.57%)
Nov 21, 2013 5.021 5.021 5.021 5.021 445 -0.05(-0.97%)
Nov 20, 2013 5.220 5.220 5.070 5.070 513 -0.01(-0.20%)
Nov 19, 2013 5.106 5.106 5.020 5.080 4,200 -0.05(-0.97%)
Nov 18, 2013 5.550 5.550 5.110 5.130 3,138 -0.43(-7.73%)
Nov 15, 2013 5.370 5.620 5.370 5.560 2,539 +0.31(+5.90%)
Nov 14, 2013 5.410 5.590 5.250 5.250 23,065 +0.02(+0.38%)
Nov 13, 2013 5.050 5.250 5.050 5.230 450 +0.05(+0.97%)
Nov 12, 2013 5.010 5.180 5.010 5.180 712 -0.01(-0.19%)
Nov 11, 2013 5.189 5.190 5.189 5.190 900 +0.02(+0.39%)
Nov 08, 2013 5.170 5.170 5.170 5.170 200 +0.06(+1.17%)
Nov 07, 2013 5.000 5.150 5.000 5.110 1,585 +0.00(+0.00%)
Nov 05, 2013 5.100 5.110 5.110 5.110 6,200 +0.01(+0.20%)
Nov 04, 2013 5.000 5.100 5.000 5.100 1,119 +0.00(+0.00%)
Nov 01, 2013 5.101 5.150 5.100 5.100 1,114 -0.09(-1.73%)
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%)
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.