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

Avalon Holdings Corp (NY: AWX )

2.040 -0.140 (-6.43%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
May 31, 2023 2.330 2.420 2.310 2.310 11,746 -0.03(-1.28%)
May 30, 2023 2.460 2.460 2.330 2.340 20,791 -0.01(-0.43%)
May 26, 2023 2.290 2.400 2.290 2.350 3,650 +0.05(+2.17%)
May 25, 2023 2.490 2.490 2.290 2.300 86,593 -0.22(-8.73%)
May 24, 2023 2.630 2.630 2.520 2.520 5,304 -0.02(-0.79%)
May 23, 2023 2.570 2.580 2.540 2.540 9,254 -0.10(-3.79%)
May 22, 2023 2.642 2.642 2.640 2.640 1,249 +0.08(+3.13%)
May 19, 2023 2.617 2.617 2.560 2.560 3,181 -0.02(-0.78%)
May 18, 2023 2.620 2.620 2.580 2.580 2,538 +0.00(+0.00%)
May 17, 2023 2.580 2.580 2.580 2.580 331 +0.00(+0.00%)
May 16, 2023 2.580 2.590 2.580 2.580 2,219 +0.00(+0.00%)
May 15, 2023 2.580 2.580 2.580 2.580 129 -0.02(-0.77%)
May 12, 2023 2.650 2.650 2.600 2.600 10,876 -0.07(-2.62%)
May 11, 2023 2.600 2.720 2.600 2.670 5,243 +0.02(+0.75%)
May 10, 2023 2.650 2.665 2.650 2.650 1,057 -0.02(-0.75%)
May 08, 2023 2.670 376 -0.01(-0.37%)
May 05, 2023 2.680 2.680 2.680 2.680 396 +0.02(+0.75%)
May 03, 2023 2.660 221 +0.01(+0.38%)
May 02, 2023 2.660 2.680 2.650 2.650 2,529 -0.03(-1.12%)
May 01, 2023 2.700 2.700 2.670 2.680 1,875 -0.02(-0.74%)
Apr 28, 2023 2.708 2.708 2.700 2.700 1,016 +0.01(+0.37%)
Apr 25, 2023 2.690 117 -0.07(-2.54%)
Apr 24, 2023 2.768 2.768 2.760 2.760 5,427 +0.00(+0.00%)
Apr 20, 2023 2.760 20 -0.05(-1.78%)
Apr 19, 2023 2.737 2.810 2.737 2.810 3,707 +0.00(+0.00%)
Apr 18, 2023 2.710 2.815 2.700 2.810 4,225 +0.08(+2.74%)
Apr 17, 2023 2.820 2.824 2.735 2.735 1,226 -0.04(-1.62%)
Apr 14, 2023 2.780 2.780 2.780 2.780 261 +0.07(+2.58%)
Apr 13, 2023 2.690 2.790 2.680 2.710 8,381 -0.05(-1.72%)
Apr 12, 2023 2.710 2.850 2.710 2.757 7,851 +0.03(+1.00%)
Apr 11, 2023 2.670 2.850 2.670 2.730 16,413 -0.08(-2.85%)
Apr 10, 2023 2.660 2.850 2.660 2.810 4,712 +0.06(+2.19%)
Apr 06, 2023 2.660 2.750 2.660 2.750 895 +0.06(+2.23%)
Apr 05, 2023 2.660 2.700 2.660 2.690 6,239 -0.06(-2.18%)
Apr 04, 2023 2.720 2.750 2.680 2.750 22,147 +0.05(+1.85%)
Apr 03, 2023 2.710 2.747 2.680 2.700 8,329 +0.05(+1.89%)
Mar 31, 2023 2.670 2.676 2.650 2.650 6,688 -0.01(-0.38%)
Mar 30, 2023 2.660 2.720 2.660 2.660 1,286 +0.00(+0.00%)
Mar 29, 2023 2.725 2.746 2.660 2.660 8,055 -0.08(-2.92%)
Mar 28, 2023 2.690 2.753 2.690 2.740 6,376 +0.08(+3.01%)
Mar 27, 2023 2.670 2.748 2.650 2.660 15,712 -0.04(-1.49%)
Mar 24, 2023 2.740 2.870 2.690 2.700 14,064 -0.07(-2.52%)
Mar 23, 2023 2.710 2.880 2.710 2.770 14,334 -0.03(-1.07%)
Mar 22, 2023 2.867 2.867 2.800 2.800 1,963 -0.10(-3.45%)
Mar 21, 2023 2.927 2.950 2.840 2.900 2,188 -0.05(-1.69%)
Mar 17, 2023 2.950 217 +0.10(+3.51%)
Mar 16, 2023 2.905 2.905 2.850 2.850 1,798 -0.05(-1.72%)
Mar 15, 2023 2.950 2.950 2.850 2.900 12,015 -0.01(-0.25%)
Mar 14, 2023 2.840 2.970 2.840 2.907 2,603 +0.15(+5.34%)
Mar 13, 2023 2.870 2.965 2.760 2.760 3,853 -0.12(-4.29%)
Mar 10, 2023 2.870 2.932 2.870 2.884 3,753 -0.11(-3.56%)
Mar 09, 2023 2.870 2.990 2.870 2.990 4,617 +0.05(+1.70%)
Mar 08, 2023 2.937 2.940 2.870 2.940 5,960 -0.02(-0.51%)
Mar 07, 2023 2.720 2.966 2.720 2.955 775 +0.03(+1.03%)
Mar 06, 2023 3.050 3.050 2.860 2.925 11,085 -0.02(-0.53%)
Mar 03, 2023 2.880 2.990 2.790 2.941 56,690 +0.14(+4.84%)
Mar 02, 2023 2.692 2.883 2.692 2.805 7,658 +0.10(+3.89%)
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.