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

Avalon Holdings Corp (NY: AWX )

2.250 +0.220 (+10.84%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 7, 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, 2017 2.130 2.130 2.130 164 +0.02(+0.94%)
Nov 29, 2017 2.230 2.230 2.110 2.110 738 -0.05(-2.13%)
Nov 27, 2017 2.156 2.156 2.156 53 +0.14(+6.73%)
Nov 24, 2017 2.020 2.020 2.020 2.020 612 +0.02(+1.00%)
Nov 21, 2017 2.020 2.020 2.000 2.000 116 -0.10(-4.76%)
Nov 20, 2017 2.165 2.165 2.100 2.100 2,770 -0.03(-1.41%)
Nov 17, 2017 1.980 2.150 1.970 2.130 6,309 +0.10(+4.91%)
Nov 16, 2017 2.019 2.080 2.019 2.030 10,020 -0.06(-2.85%)
Nov 15, 2017 1.998 2.160 1.998 2.090 14,232 +0.15(+7.73%)
Nov 13, 2017 1.940 1.940 1.940 75 -0.02(-1.02%)
Nov 10, 2017 2.010 2.012 1.940 1.960 2,739 +0.02(+1.03%)
Nov 09, 2017 1.920 1.990 1.920 1.940 3,290 +0.02(+1.04%)
Nov 08, 2017 1.920 1.920 1.920 1.920 618 -0.01(-0.52%)
Nov 07, 2017 1.930 1.930 1.930 1.930 163 -0.13(-6.53%)
Oct 31, 2017 2.065 2.065 2.065 99 +0.08(+4.28%)
Oct 30, 2017 1.980 2.040 1.980 1.980 1,173 +0.03(+1.54%)
Oct 26, 2017 1.950 1.950 1.950 79 -0.01(-0.51%)
Oct 25, 2017 2.050 2.139 1.960 1.960 9,186 -0.04(-2.00%)
Oct 24, 2017 2.140 2.200 2.000 2.000 4,322 -0.10(-4.76%)
Oct 23, 2017 2.100 2.100 2.100 2.100 899 +0.02(+0.96%)
Oct 20, 2017 2.090 2.097 2.080 2.080 514 +0.01(+0.48%)
Oct 19, 2017 2.013 2.070 2.013 2.070 16,009 -0.02(-1.15%)
Oct 18, 2017 2.050 2.100 2.044 2.094 2,441 +0.04(+2.15%)
Oct 16, 2017 2.050 2.050 2.050 60 +0.00(+0.00%)
Oct 13, 2017 2.050 2.150 2.015 2.050 2,071 +0.05(+2.50%)
Oct 12, 2017 2.104 2.150 1.917 2.000 32,662 -0.15(-6.98%)
Oct 11, 2017 2.120 2.230 2.120 2.150 3,915 +0.10(+4.98%)
Oct 10, 2017 2.048 2.048 2.048 2.048 501 +0.05(+2.40%)
Oct 09, 2017 2.030 2.040 2.000 2.000 1,222 -0.06(-2.70%)
Oct 06, 2017 2.075 2.100 2.056 2.056 910 +0.03(+1.26%)
Oct 05, 2017 2.020 2.070 2.020 2.030 3,687 -0.02(-0.98%)
Oct 04, 2017 2.020 2.140 2.020 2.050 20,335 +0.05(+2.50%)
Oct 03, 2017 2.010 2.100 2.000 2.000 4,310 +0.04(+2.04%)
Oct 02, 2017 1.960 1.960 1.960 1.960 274 -0.04(-2.00%)
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%)
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.