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 -0.060 (-2.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Oct 31, 2007 7.300 7.390 7.300 7.390 1,500 +0.05(+0.68%)
Oct 30, 2007 7.300 7.450 7.300 7.340 9,100 +0.02(+0.27%)
Oct 29, 2007 7.400 7.440 7.320 7.320 3,700 -0.08(-1.08%)
Oct 26, 2007 7.300 7.400 7.200 7.400 3,900 +0.05(+0.68%)
Oct 25, 2007 7.250 7.350 7.250 7.350 2,400 +0.10(+1.38%)
Oct 24, 2007 7.400 7.400 7.250 7.250 2,800 -0.15(-2.03%)
Oct 23, 2007 7.400 7.500 7.380 7.400 1,100 +0.10(+1.37%)
Oct 22, 2007 7.300 7.560 7.300 7.300 13,200 -0.03(-0.41%)
Oct 19, 2007 7.380 7.400 7.250 7.330 2,400 +0.10(+1.38%)
Oct 18, 2007 7.340 7.340 7.140 7.230 1,600 +0.08(+1.12%)
Oct 17, 2007 7.500 7.770 7.140 7.150 22,200 -0.35(-4.67%)
Oct 16, 2007 7.700 7.700 7.350 7.500 21,500 -0.30(-3.85%)
Oct 15, 2007 7.750 8.000 7.020 7.800 8,200 +0.30(+4.00%)
Oct 12, 2007 7.500 7.690 7.450 7.500 10,000 +0.11(+1.49%)
Oct 11, 2007 7.270 7.650 7.270 7.390 16,300 +0.09(+1.23%)
Oct 10, 2007 7.340 7.490 7.250 7.300 11,500 +0.13(+1.81%)
Oct 09, 2007 7.250 7.400 7.000 7.170 13,800 +0.02(+0.28%)
Oct 08, 2007 6.950 7.150 6.910 7.150 4,400 +0.10(+1.42%)
Oct 05, 2007 6.960 7.250 6.890 7.050 25,200 +0.09(+1.29%)
Oct 04, 2007 6.950 7.050 6.950 6.960 3,900 -0.19(-2.66%)
Oct 03, 2007 7.500 7.600 6.800 7.150 28,700 -0.35(-4.67%)
Oct 02, 2007 7.100 7.500 7.100 7.500 14,600 +0.25(+3.45%)
Oct 01, 2007 7.010 7.250 7.010 7.250 8,100 +0.20(+2.84%)
Sep 28, 2007 7.100 7.100 6.900 7.050 5,500 -0.05(-0.70%)
Sep 27, 2007 7.050 7.100 6.900 7.100 8,800 +0.05(+0.71%)
Sep 26, 2007 7.410 7.410 6.950 7.050 19,100 -0.49(-6.56%)
Sep 25, 2007 7.850 7.879 7.200 7.545 17,300 -0.38(-4.74%)
Sep 24, 2007 8.050 8.050 7.870 7.920 6,600 -0.15(-1.91%)
Sep 21, 2007 8.200 8.200 8.000 8.074 4,200 -0.23(-2.72%)
Sep 20, 2007 8.520 8.520 8.100 8.300 8,300 -0.22(-2.58%)
Sep 19, 2007 8.750 8.750 8.180 8.520 8,200 -0.10(-1.16%)
Sep 18, 2007 8.700 8.700 8.450 8.620 4,100 -0.19(-2.16%)
Sep 17, 2007 8.850 8.850 8.600 8.810 6,600 +0.15(+1.73%)
Sep 14, 2007 8.710 8.710 8.650 8.660 500 -0.05(-0.57%)
Sep 13, 2007 8.749 8.800 8.710 8.710 1,400 -0.04(-0.46%)
Sep 12, 2007 8.751 8.751 8.720 8.750 2,100 -0.09(-1.02%)
Sep 11, 2007 8.970 8.970 8.840 8.840 2,300 +0.00(+0.00%)
Sep 10, 2007 8.790 8.890 8.700 8.840 6,100 +0.14(+1.61%)
Sep 07, 2007 9.150 9.160 8.010 8.700 13,100 -0.55(-5.95%)
Sep 06, 2007 9.200 9.250 9.100 9.250 4,000 +0.18(+1.98%)
Sep 05, 2007 9.100 9.200 9.070 9.070 6,300 +0.18(+2.02%)
Sep 04, 2007 8.700 8.980 8.700 8.890 15,700 -0.06(-0.67%)
Aug 31, 2007 8.910 9.000 8.900 8.950 2,000 +0.05(+0.56%)
Aug 30, 2007 8.600 10.20 8.600 8.900 6,100 +0.16(+1.83%)
Aug 29, 2007 8.670 8.740 8.670 8.740 5,300 -0.01(-0.11%)
Aug 28, 2007 8.820 9.020 8.670 8.750 16,300 -0.01(-0.11%)
Aug 27, 2007 8.950 9.000 8.670 8.760 10,800 +0.01(+0.11%)
Aug 24, 2007 8.520 8.800 8.350 8.750 5,700 +0.20(+2.34%)
Aug 23, 2007 7.920 8.550 7.750 8.550 14,200 +0.63(+7.95%)
Aug 22, 2007 7.360 8.000 7.360 7.920 12,000 +0.57(+7.76%)
Aug 21, 2007 7.120 7.420 7.120 7.350 15,600 +0.31(+4.40%)
Aug 20, 2007 6.880 7.040 6.650 7.040 8,400 +0.39(+5.86%)
Aug 17, 2007 6.830 6.830 6.450 6.650 14,200 -0.18(-2.64%)
Aug 16, 2007 6.700 6.830 6.700 6.830 6,500 +0.03(+0.44%)
Aug 15, 2007 6.750 6.890 6.750 6.800 11,800 +0.10(+1.49%)
Aug 14, 2007 6.810 6.820 6.290 6.700 80,100 -0.19(-2.76%)
Aug 13, 2007 6.650 6.930 6.540 6.890 21,400 +0.24(+3.61%)
Aug 10, 2007 6.800 6.800 6.110 6.650 10,400 -0.15(-2.21%)
Aug 09, 2007 7.070 7.110 6.700 6.800 11,100 -0.22(-3.18%)
Aug 08, 2007 6.730 7.050 6.600 7.023 13,100 +0.28(+4.20%)
Aug 07, 2007 6.550 6.790 6.350 6.740 20,500 +0.31(+4.75%)
Aug 06, 2007 7.000 7.000 6.050 6.435 49,600 -0.57(-8.08%)
Aug 03, 2007 7.050 7.050 6.970 7.000 15,400 -0.05(-0.71%)
Aug 02, 2007 7.030 7.149 6.920 7.050 19,600 +0.00(+0.00%)
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.