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

Avalon Holdings Corp (NY: AWX )

2.260 +0.100 (+4.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 29, 2017 2.150 2.150 1.950 2.000 10,814 +0.00(+0.00%)
Sep 28, 2017 1.960 2.040 1.930 2.000 12,111 +0.06(+3.09%)
Sep 27, 2017 1.940 1.940 1.940 1.940 567 +0.01(+0.52%)
Sep 26, 2017 1.940 1.940 1.890 1.930 411 +0.00(+0.00%)
Sep 25, 2017 1.920 1.930 1.900 1.930 1,320 +0.04(+2.12%)
Sep 22, 2017 1.900 1.900 1.874 1.890 6,715 +0.04(+2.16%)
Sep 21, 2017 1.900 1.900 1.850 1.850 917 +0.00(+0.00%)
Sep 20, 2017 1.880 1.900 1.850 1.850 14,847 -0.05(-2.63%)
Sep 19, 2017 1.920 1.939 1.846 1.900 20,021 +0.06(+3.26%)
Sep 18, 2017 1.919 1.930 1.840 1.840 10,243 -0.11(-5.64%)
Sep 15, 2017 1.900 1.950 1.850 1.950 29,756 +0.05(+2.43%)
Sep 14, 2017 1.920 1.920 1.863 1.904 1,754 +0.02(+1.26%)
Sep 13, 2017 1.880 1.880 1.880 1.880 430 +0.01(+0.53%)
Sep 12, 2017 1.955 1.955 1.870 1.870 2,916 -0.07(-3.61%)
Sep 11, 2017 1.830 1.980 1.830 1.940 8,579 +0.05(+2.65%)
Sep 08, 2017 1.880 1.915 1.860 1.890 6,350 +0.01(+0.53%)
Sep 07, 2017 1.869 1.880 1.869 1.880 710 +0.00(+0.00%)
Sep 06, 2017 1.950 1.950 1.880 1.880 4,837 -0.02(-1.05%)
Sep 05, 2017 1.969 1.969 1.900 1.900 7,112 +0.00(+0.00%)
Sep 01, 2017 1.990 1.900 1.900 23,359 -0.02(-1.04%)
Aug 31, 2017 1.980 1.990 1.910 1.920 5,467 +0.01(+0.52%)
Aug 30, 2017 2.010 2.010 1.910 1.910 39,669 -0.10(-4.98%)
Aug 29, 2017 1.920 2.030 1.920 2.010 4,507 +0.09(+4.69%)
Aug 28, 2017 2.080 2.080 1.920 1.920 10,460 -0.04(-1.79%)
Aug 25, 2017 1.970 1.970 1.870 1.955 89,099 -0.01(-0.76%)
Aug 24, 2017 2.020 2.120 1.950 1.970 110,580 -0.30(-13.22%)
Aug 23, 2017 1.980 2.270 1.980 2.270 46,965 +0.28(+14.07%)
Aug 22, 2017 2.110 2.110 1.950 1.990 9,558 -0.10(-4.78%)
Aug 21, 2017 2.140 2.290 2.080 2.090 19,038 +0.01(+0.48%)
Aug 18, 2017 2.160 2.160 2.080 2.080 3,269 -0.01(-0.53%)
Aug 17, 2017 2.160 2.160 2.091 2.091 2,222 -0.02(-0.90%)
Aug 16, 2017 2.160 2.160 2.100 2.110 4,097 -0.04(-1.86%)
Aug 15, 2017 2.240 2.240 2.140 2.150 5,458 -0.07(-3.15%)
Aug 14, 2017 2.250 2.430 2.160 2.220 29,794 -0.09(-3.90%)
Aug 11, 2017 2.320 2.330 2.310 2.310 11,313 -0.21(-8.33%)
Aug 10, 2017 2.350 2.520 2.320 2.520 22,095 -0.06(-2.33%)
Aug 09, 2017 2.240 2.580 2.240 2.580 1,301 +0.31(+13.66%)
Aug 08, 2017 2.320 2.320 2.250 2.270 3,743 -0.11(-4.62%)
Aug 07, 2017 2.280 2.460 2.250 2.380 25,322 +0.13(+5.78%)
Aug 03, 2017 2.250 58 -0.03(-1.32%)
Aug 02, 2017 2.280 2.300 2.270 2.280 2,100 +0.04(+1.79%)
Aug 01, 2017 2.270 2.295 2.170 2.240 3,935 -0.03(-1.32%)
Jul 31, 2017 2.357 2.384 2.270 2.270 7,537 -0.11(-4.71%)
Jul 28, 2017 2.340 2.410 2.340 2.382 2,717 +0.05(+2.24%)
Jul 26, 2017 2.330 9 -0.03(-1.27%)
Jul 25, 2017 2.352 2.440 2.340 2.360 7,044 +0.03(+1.24%)
Jul 24, 2017 2.402 2.450 2.250 2.331 41,139 -0.08(-3.24%)
Jul 21, 2017 2.393 2.440 2.390 2.409 7,144 +0.02(+0.79%)
Jul 20, 2017 2.390 2.390 2.390 2.390 138 +0.02(+0.85%)
Jul 19, 2017 2.350 2.440 2.350 2.370 11,782 +0.01(+0.42%)
Jul 18, 2017 2.380 2.380 2.360 2.360 476 -0.05(-2.07%)
Jul 17, 2017 2.378 2.440 2.370 2.410 14,334 +0.01(+0.42%)
Jul 14, 2017 2.310 2.426 2.310 2.400 21,573 +0.03(+1.27%)
Jul 13, 2017 2.600 2.600 2.360 2.370 68,583 -0.25(-9.54%)
Jul 12, 2017 2.320 2.620 2.300 2.620 50,691 +0.24(+10.08%)
Jul 11, 2017 2.420 2.420 2.360 2.380 2,965 -0.05(-2.06%)
Jul 10, 2017 2.460 2.540 2.400 2.430 72,844 -0.10(-3.95%)
Jul 07, 2017 2.340 2.530 2.300 2.530 56,521 +0.18(+7.66%)
Jul 06, 2017 2.475 2.475 2.300 2.350 6,731 -0.14(-5.54%)
Jul 05, 2017 2.500 2.580 2.430 2.488 11,092 -0.11(-4.32%)
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.