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

Avalon Holdings Corp (NY: AWX )

2.255 +0.040 (+1.79%)
Streaming Delayed Price Updated: 12:55 PM 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 (%)
Nov 30, 2021 4.040 4.080 3.850 3.860 20,613 -0.22(-5.39%)
Nov 29, 2021 4.130 4.130 3.990 4.080 11,414 +0.05(+1.24%)
Nov 26, 2021 4.060 4.101 3.980 4.030 10,275 -0.10(-2.42%)
Nov 24, 2021 4.100 4.220 4.031 4.130 4,472 +0.02(+0.49%)
Nov 23, 2021 4.200 4.400 4.100 4.110 50,612 -0.08(-1.91%)
Nov 22, 2021 4.110 4.410 4.100 4.190 26,001 +0.07(+1.70%)
Nov 19, 2021 4.370 4.370 4.120 4.120 6,130 -0.23(-5.29%)
Nov 18, 2021 4.160 4.350 4.250 4.350 24,073 +0.05(+1.16%)
Nov 17, 2021 4.310 4.390 4.150 4.300 17,981 +0.04(+0.94%)
Nov 16, 2021 4.160 4.445 4.160 4.260 38,299 -0.22(-4.91%)
Nov 15, 2021 4.320 4.585 4.155 4.480 52,133 +0.22(+5.16%)
Nov 12, 2021 4.150 4.450 4.130 4.260 111,803 +0.34(+8.67%)
Nov 11, 2021 3.890 4.075 3.880 3.920 33,252 +0.03(+0.77%)
Nov 10, 2021 3.990 3.890 25,501 -0.06(-1.52%)
Nov 09, 2021 3.960 4.120 3.950 3.950 13,983 -0.03(-0.75%)
Nov 08, 2021 3.990 4.180 3.940 3.980 52,002 -0.02(-0.50%)
Nov 05, 2021 3.950 4.000 3.930 4.000 16,771 +0.07(+1.78%)
Nov 04, 2021 3.960 4.050 3.920 3.930 15,259 -0.11(-2.72%)
Nov 03, 2021 3.930 4.310 3.850 4.040 133,302 +0.13(+3.32%)
Nov 02, 2021 3.970 4.010 3.830 3.910 30,371 +0.11(+2.89%)
Nov 01, 2021 3.910 3.830 3.800 3.800 32,829 -0.03(-0.78%)
Oct 29, 2021 3.890 3.920 3.830 3.830 26,768 -0.06(-1.54%)
Oct 28, 2021 3.960 3.960 3.890 3.890 4,873 +0.00(+0.00%)
Oct 27, 2021 3.940 3.979 3.870 3.890 19,362 +0.02(+0.52%)
Oct 26, 2021 4.090 3.870 3.870 16,888 -0.34(-8.08%)
Oct 25, 2021 3.990 4.380 3.850 4.210 157,043 +0.36(+9.41%)
Oct 22, 2021 3.880 3.880 3.830 3.848 13,610 -0.01(-0.31%)
Oct 21, 2021 3.900 3.900 3.860 3.860 7,864 -0.02(-0.52%)
Oct 20, 2021 3.850 3.920 3.850 3.880 7,636 +0.00(+0.00%)
Oct 19, 2021 3.840 3.970 3.840 3.880 11,800 +0.04(+1.04%)
Oct 18, 2021 3.920 3.990 3.830 3.840 15,743 -0.04(-1.03%)
Oct 15, 2021 3.854 4.040 3.851 3.880 11,393 -0.07(-1.77%)
Oct 14, 2021 3.870 3.990 3.850 3.950 20,430 +0.09(+2.33%)
Oct 13, 2021 3.975 3.975 3.820 3.860 10,012 -0.06(-1.53%)
Oct 12, 2021 4.000 4.028 3.920 3.920 10,015 -0.02(-0.51%)
Oct 11, 2021 3.930 4.040 3.930 3.940 5,050 +0.02(+0.51%)
Oct 08, 2021 4.040 4.040 3.920 3.920 5,928 -0.11(-2.73%)
Oct 07, 2021 4.040 4.065 4.000 4.030 9,517 +0.07(+1.64%)
Oct 06, 2021 4.060 4.060 3.940 3.965 11,756 -0.16(-3.76%)
Oct 05, 2021 4.250 4.260 4.020 4.120 14,432 -0.14(-3.29%)
Oct 04, 2021 4.060 4.340 4.040 4.260 52,374 +0.20(+4.93%)
Oct 01, 2021 3.930 4.090 3.930 4.060 16,035 +0.17(+4.37%)
Sep 30, 2021 3.900 3.920 3.820 3.890 6,969 -0.01(-0.26%)
Sep 29, 2021 3.940 4.003 3.900 3.900 9,448 +0.00(+0.00%)
Sep 28, 2021 4.030 4.050 3.840 3.900 14,044 -0.15(-3.66%)
Sep 27, 2021 4.080 4.080 3.947 4.048 13,897 -0.01(-0.17%)
Sep 24, 2021 3.920 4.099 3.920 4.055 9,535 +0.07(+1.88%)
Sep 23, 2021 4.060 4.140 3.960 3.980 8,510 -0.09(-2.21%)
Sep 22, 2021 4.077 4.134 3.960 4.070 6,126 +0.11(+2.78%)
Sep 21, 2021 4.080 4.080 3.950 3.960 6,179 -0.11(-2.70%)
Sep 20, 2021 4.050 4.070 3.960 4.070 24,785 +0.02(+0.49%)
Sep 17, 2021 3.920 4.120 3.920 4.050 11,700 +0.08(+2.02%)
Sep 16, 2021 4.000 4.000 3.920 3.970 7,187 +0.02(+0.51%)
Sep 15, 2021 4.040 4.040 3.920 3.950 22,025 -0.13(-3.19%)
Sep 14, 2021 4.100 4.100 3.920 4.080 22,720 -0.04(-0.97%)
Sep 13, 2021 4.060 4.130 4.060 4.120 11,279 +0.06(+1.48%)
Sep 10, 2021 4.140 4.160 4.050 4.060 11,451 -0.03(-0.73%)
Sep 09, 2021 4.040 4.170 4.040 4.090 3,040 +0.05(+1.24%)
Sep 08, 2021 4.100 4.150 4.040 4.040 22,298 -0.06(-1.46%)
Sep 07, 2021 4.090 4.179 4.090 4.100 20,501 +0.04(+0.99%)
Sep 03, 2021 4.086 4.187 4.060 4.060 13,946 +0.00(+0.00%)
Sep 02, 2021 4.350 4.366 4.020 4.060 89,039 -0.29(-6.67%)
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.