Avalon Holdings Corp (NY: AWX )

3.530 USD -0.190 (-5.11%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 25, 2005 3.060 3.210 3.060 3.210 2,400 +0.11(+3.55%)
Feb 24, 2005 3.100 3.100 3.100 3.100 200 -0.05(-1.59%)
Feb 23, 2005 3.100 3.150 3.050 3.150 700 +0.00(+0.00%)
Feb 22, 2005 3.150 3.150 3.150 3.150 200 +0.03(+0.96%)
Feb 18, 2005 3.120 3.120 3.120 3.120 100 -0.08(-2.50%)
Feb 17, 2005 3.020 3.200 3.020 3.200 3,900 +0.15(+4.92%)
Feb 16, 2005 3.050 3.050 3.050 3.050 300 -0.09(-2.87%)
Feb 15, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Feb 14, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Feb 11, 2005 3.050 3.140 3.000 3.140 3,400 -0.01(-0.32%)
Feb 10, 2005 3.110 3.150 3.010 3.150 5,800 -0.03(-0.94%)
Feb 09, 2005 3.110 3.180 3.110 3.180 1,100 -0.02(-0.63%)
Feb 08, 2005 3.200 3.200 3.200 3.200 800 +0.07(+2.24%)
Feb 07, 2005 3.130 3.130 3.130 3.130 7,500 +0.00(+0.00%)
Feb 04, 2005 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Feb 03, 2005 3.130 3.130 3.100 3.130 3,000 +0.00(+0.00%)
Feb 02, 2005 3.200 3.200 3.130 3.130 30,000 -0.07(-2.19%)
Feb 01, 2005 3.200 3.210 3.200 3.200 1,100 +0.00(+0.00%)
Jan 31, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 28, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 27, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 26, 2005 3.210 3.210 3.200 3.200 1,500 -0.03(-0.93%)
Jan 25, 2005 3.210 3.230 3.210 3.230 1,200 +0.03(+0.94%)
Jan 24, 2005 3.210 3.210 3.200 3.200 2,700 +0.00(+0.00%)
Jan 21, 2005 3.200 3.201 3.200 3.200 7,500 -0.01(-0.31%)
Jan 20, 2005 3.210 3.210 3.210 3.210 800 +0.04(+1.26%)
Jan 19, 2005 3.160 3.180 3.160 3.170 3,700 +0.00(+0.00%)
Jan 18, 2005 3.170 3.170 3.170 3.170 200 +0.02(+0.63%)
Jan 14, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jan 13, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jan 12, 2005 3.150 3.150 3.150 3.150 5,000 -0.05(-1.56%)
Jan 11, 2005 3.160 3.200 3.160 3.200 2,400 +0.04(+1.27%)
Jan 10, 2005 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Jan 07, 2005 3.160 3.160 3.160 3.160 200 -0.04(-1.25%)
Jan 06, 2005 3.200 3.200 3.200 3.200 800 +0.00(+0.00%)
Jan 05, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 04, 2005 3.200 3.200 3.200 3.200 100 +0.00(+0.00%)
Jan 03, 2005 3.200 3.200 3.200 3.200 600 +0.04(+1.27%)
Dec 31, 2004 3.150 3.190 3.150 3.160 800 +0.01(+0.32%)
Dec 30, 2004 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 29, 2004 3.050 3.190 3.050 3.150 6,800 +0.15(+5.00%)
Dec 28, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 27, 2004 3.100 3.100 3.000 3.000 300 -0.12(-3.85%)
Dec 23, 2004 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Dec 22, 2004 3.120 3.120 3.120 3.120 100 -0.03(-0.95%)
Dec 21, 2004 3.200 3.200 3.150 3.150 400 -0.10(-3.08%)
Dec 20, 2004 3.250 3.250 3.250 3.250 100 -0.05(-1.52%)
Dec 17, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 16, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 15, 2004 3.300 3.300 3.300 3.300 300 +0.01(+0.30%)
Dec 14, 2004 3.250 3.290 3.240 3.290 3,000 +0.00(+0.00%)
Dec 13, 2004 3.140 3.290 3.140 3.290 7,400 +0.15(+4.78%)
Dec 10, 2004 3.120 3.140 3.120 3.140 1,500 -0.01(-0.32%)
Dec 09, 2004 3.130 3.150 3.130 3.150 1,000 +0.04(+1.29%)
Dec 08, 2004 3.100 3.150 3.100 3.110 6,800 -0.06(-1.89%)
Dec 07, 2004 3.150 3.200 3.150 3.170 1,200 +0.06(+1.93%)
Dec 06, 2004 3.100 3.200 3.100 3.110 2,000 +0.01(+0.32%)
Dec 03, 2004 3.100 3.100 3.100 3.100 100 -0.03(-0.96%)
Dec 02, 2004 3.130 3.130 3.130 3.130 100 +0.03(+0.97%)
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.