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: 4:10 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 (%)
Jun 30, 2014 4.450 4.450 4.120 4.310 11,054 -0.14(-3.15%)
Jun 27, 2014 4.420 4.480 4.240 4.450 21,354 +0.03(+0.68%)
Jun 26, 2014 4.410 4.470 4.251 4.420 1,063 +0.30(+7.28%)
Jun 25, 2014 4.300 4.310 4.120 4.120 364 -0.21(-4.85%)
Jun 24, 2014 4.110 4.390 4.040 4.330 10,628 +0.17(+4.09%)
Jun 23, 2014 4.200 4.200 3.980 4.160 2,445 -0.14(-3.26%)
Jun 20, 2014 4.620 4.620 4.080 4.300 32,247 -0.24(-5.29%)
Jun 19, 2014 4.690 4.690 4.450 4.540 2,963 +0.06(+1.34%)
Jun 18, 2014 4.560 4.560 4.480 4.480 3,346 -0.21(-4.48%)
Jun 17, 2014 4.690 4.690 4.670 4.690 1,915 +0.03(+0.64%)
Jun 16, 2014 4.670 4.750 4.604 4.660 4,625 -0.13(-2.71%)
Jun 13, 2014 4.540 4.790 4.500 4.790 2,099 +0.06(+1.27%)
Jun 12, 2014 4.590 4.730 4.590 4.730 4,655 +0.19(+4.19%)
Jun 11, 2014 4.750 4.750 4.420 4.540 3,073 -0.22(-4.62%)
Jun 10, 2014 4.620 4.760 4.580 4.760 2,409 +0.44(+10.19%)
Jun 06, 2014 4.390 4.390 4.300 4.320 1,000 +0.17(+4.10%)
Jun 04, 2014 4.150 4.150 4.150 4.150 0 +0.01(+0.15%)
Jun 03, 2014 4.040 4.156 4.039 4.144 6,420 +0.09(+2.31%)
Jun 02, 2014 4.050 4.050 4.050 4.050 250 -0.03(-0.62%)
May 30, 2014 4.110 4.110 4.050 4.075 3,172 -0.06(-1.57%)
May 29, 2014 4.091 4.160 4.091 4.140 1,250 -0.03(-0.72%)
May 28, 2014 4.190 4.190 4.150 4.170 829 -0.03(-0.71%)
May 27, 2014 4.180 4.200 4.180 4.200 1,649 +0.20(+5.00%)
May 23, 2014 4.000 4.000 4.000 4.000 500 -0.01(-0.25%)
May 21, 2014 4.010 4.010 4.010 4.010 50 -0.03(-0.74%)
May 20, 2014 4.030 4.090 4.030 4.040 3,006 +0.04(+1.00%)
May 19, 2014 4.010 4.010 4.000 4.000 1,665 +0.02(+0.50%)
May 16, 2014 3.940 3.980 3.939 3.980 7,038 +0.01(+0.30%)
May 15, 2014 3.850 3.970 3.810 3.968 20,233 +0.05(+1.22%)
May 14, 2014 4.100 4.100 3.910 3.920 13,668 -0.24(-5.77%)
May 13, 2014 4.150 4.160 4.120 4.160 5,158 -0.02(-0.48%)
May 12, 2014 4.280 4.280 4.180 4.180 1,567 -0.10(-2.34%)
May 09, 2014 4.270 4.360 4.270 4.280 5,104 +0.08(+1.90%)
May 08, 2014 4.250 4.260 4.200 4.200 843 -0.11(-2.55%)
May 07, 2014 4.380 4.400 4.220 4.310 7,640 -0.09(-2.05%)
May 06, 2014 4.450 4.450 4.400 4.400 3,100 +0.00(+0.00%)
May 05, 2014 4.530 4.530 4.400 4.400 2,255 -0.13(-2.87%)
May 02, 2014 4.480 4.530 4.480 4.530 1,110 +0.05(+1.12%)
May 01, 2014 4.480 4.480 4.480 4.480 25 +0.00(+0.00%)
Apr 30, 2014 4.470 4.480 4.470 4.480 5,467 +0.05(+1.13%)
Apr 29, 2014 4.500 4.500 4.410 4.430 8,433 -0.07(-1.56%)
Apr 28, 2014 4.530 4.530 4.500 4.500 2,126 -0.05(-1.10%)
Apr 25, 2014 4.550 4.550 4.550 4.550 3,500 +0.00(+0.00%)
Apr 24, 2014 4.750 4.800 4.530 4.550 7,064 -0.23(-4.81%)
Apr 23, 2014 4.810 4.820 4.780 4.780 5,000 -0.21(-4.21%)
Apr 22, 2014 4.980 5.120 4.810 4.990 9,727 +0.05(+1.01%)
Apr 21, 2014 4.650 4.940 4.630 4.940 8,914 +0.08(+1.65%)
Apr 17, 2014 4.760 4.860 4.860 4.860 3,600 +0.02(+0.41%)
Apr 16, 2014 4.990 4.990 4.840 4.840 2,947 -0.11(-2.22%)
Apr 15, 2014 4.950 4.950 4.950 4.950 1,270 -0.05(-1.09%)
Apr 14, 2014 5.080 5.080 5.005 5.005 2,495 -0.05(-0.90%)
Apr 11, 2014 5.150 5.200 5.050 5.050 8,900 -0.10(-1.94%)
Apr 10, 2014 4.793 5.150 4.793 5.150 4,697 +0.15(+3.00%)
Apr 09, 2014 5.000 5.000 5.000 5.000 950 -0.00(-0.03%)
Apr 08, 2014 4.940 5.001 4.850 5.001 12,185 +0.05(+1.04%)
Apr 07, 2014 5.340 5.350 4.760 4.950 5,975 -0.44(-8.16%)
Apr 04, 2014 5.390 5.390 5.390 5.390 246 +0.21(+4.01%)
Apr 03, 2014 5.400 5.400 5.182 5.182 788 -0.06(-1.10%)
Apr 02, 2014 5.490 5.490 5.220 5.240 9,286 -0.08(-1.50%)
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.