Skip to main content

Avalon Holdings Corp (NY: AWX )

2.230 -0.001 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.842 2.900 2.780 2.780 706 +0.00(+0.00%)
Feb 27, 2017 2.890 2.897 2.780 2.780 2,015 -0.10(-3.47%)
Feb 24, 2017 3.100 3.370 2.880 2.880 39,457 -0.22(-7.10%)
Feb 23, 2017 2.900 3.140 2.900 3.100 14,223 +0.17(+5.80%)
Feb 22, 2017 2.810 2.940 2.670 2.930 3,515 -0.01(-0.34%)
Feb 21, 2017 2.720 2.940 2.630 2.940 9,452 +0.04(+1.38%)
Feb 17, 2017 2.900 2.900 2.900 0 +0.08(+2.83%)
Feb 16, 2017 2.830 2.830 2.820 2.820 2,654 -0.09(-3.09%)
Feb 15, 2017 2.900 2.910 2.897 2.910 3,105 +0.05(+1.61%)
Feb 14, 2017 2.910 2.916 2.864 2.864 6,065 -0.04(-1.24%)
Feb 13, 2017 2.909 2.910 2.875 2.900 6,093 +0.04(+1.40%)
Feb 10, 2017 2.840 2.860 2.840 2.860 1,312 +0.02(+0.70%)
Feb 09, 2017 2.820 2.939 2.820 2.840 2,128 -0.01(-0.35%)
Feb 08, 2017 2.840 2.850 2.840 2.850 6,891 +0.00(+0.00%)
Feb 07, 2017 2.820 2.851 2.820 2.850 5,716 +0.02(+0.71%)
Feb 06, 2017 2.820 2.862 2.820 2.830 6,678 -0.02(-0.71%)
Feb 03, 2017 2.920 2.930 2.650 2.850 32,659 -0.11(-3.72%)
Feb 02, 2017 2.630 2.960 2.630 2.960 26,982 +0.28(+10.45%)
Feb 01, 2017 2.810 2.810 2.570 2.680 25,653 -0.13(-4.63%)
Jan 31, 2017 2.870 2.930 2.810 2.810 25,431 -0.11(-3.77%)
Jan 30, 2017 2.960 2.980 2.920 2.920 1,313 -0.08(-2.67%)
Jan 27, 2017 2.930 3.000 2.900 3.000 7,384 -0.03(-0.99%)
Jan 26, 2017 2.960 3.030 2.910 3.030 1,446 +0.10(+3.41%)
Jan 25, 2017 2.880 2.990 2.880 2.930 3,132 -0.07(-2.33%)
Jan 24, 2017 3.000 3.020 2.940 3.000 10,343 +0.00(+0.00%)
Jan 23, 2017 3.010 3.030 2.970 3.000 14,747 -0.03(-0.99%)
Jan 20, 2017 3.070 3.090 2.940 3.030 26,407 -0.12(-3.81%)
Jan 19, 2017 2.730 3.150 2.730 3.150 15,072 +0.39(+14.13%)
Jan 18, 2017 2.730 2.810 2.660 2.760 20,021 -0.07(-2.47%)
Jan 17, 2017 2.900 2.900 2.680 2.830 5,503 +0.05(+1.80%)
Jan 13, 2017 2.780 2.780 2.780 0 +0.03(+1.09%)
Jan 12, 2017 2.800 2.800 2.670 2.750 2,768 -0.09(-3.17%)
Jan 11, 2017 2.800 2.850 2.770 2.840 3,933 +0.04(+1.43%)
Jan 10, 2017 3.000 3.100 2.770 2.800 41,408 -0.18(-6.04%)
Jan 09, 2017 2.710 2.980 2.560 2.980 25,580 +0.24(+8.76%)
Jan 06, 2017 2.710 2.740 2.689 2.740 9,489 -0.01(-0.36%)
Jan 05, 2017 2.860 2.860 2.720 2.750 6,997 -0.06(-2.14%)
Jan 04, 2017 2.830 2.830 2.800 2.810 10,198 +0.01(+0.36%)
Jan 03, 2017 2.771 2.950 2.771 2.800 25,102 -0.15(-5.08%)
Dec 30, 2016 2.950 2.950 2.950 0 -0.20(-6.35%)
Dec 29, 2016 2.730 3.150 2.650 3.150 23,953 +0.40(+14.53%)
Dec 28, 2016 2.664 2.770 2.664 2.750 13,507 -0.02(-0.69%)
Dec 27, 2016 2.750 2.769 2.650 2.769 10,801 +0.07(+2.57%)
Dec 23, 2016 2.700 2.700 2.700 0 +0.04(+1.50%)
Dec 22, 2016 2.800 2.800 2.660 2.660 2,156 -0.13(-4.66%)
Dec 21, 2016 2.770 2.800 2.766 2.790 6,199 +0.03(+1.09%)
Dec 20, 2016 3.020 3.105 2.710 2.760 14,675 -0.37(-11.82%)
Dec 19, 2016 3.020 3.184 2.980 3.130 4,260 +0.11(+3.64%)
Dec 16, 2016 3.080 3.240 2.970 3.020 14,285 +0.07(+2.37%)
Dec 15, 2016 2.810 3.010 2.790 2.950 18,412 +0.19(+6.88%)
Dec 14, 2016 2.760 2.836 2.650 2.760 26,640 -0.07(-2.53%)
Dec 13, 2016 2.900 2.917 2.832 2.832 1,698 -0.04(-1.34%)
Dec 12, 2016 3.100 3.109 2.870 2.870 6,290 -0.21(-6.82%)
Dec 09, 2016 3.140 3.140 3.080 3.080 9,304 -0.07(-2.22%)
Dec 08, 2016 2.910 3.240 2.860 3.150 48,023 +0.29(+10.14%)
Dec 07, 2016 2.850 2.908 2.850 2.860 1,969 -0.03(-0.92%)
Dec 06, 2016 2.750 3.035 2.713 2.887 12,002 +0.24(+8.93%)
Dec 05, 2016 3.010 3.010 2.600 2.650 21,680 -0.38(-12.54%)
Dec 02, 2016 3.230 3.230 3.030 3.030 7,648 -0.19(-5.82%)
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.