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

Avalon Holdings Corp (NY: AWX )

2.215 -0.084 (-3.67%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2020 1.700 1.810 1.680 1.780 8,700 +0.02(+1.24%)
Feb 27, 2020 1.710 1.760 1.710 1.758 8,389 -0.04(-2.32%)
Feb 26, 2020 1.820 1.850 1.780 1.800 14,575 +0.04(+2.14%)
Feb 25, 2020 1.790 1.840 1.760 1.762 14,336 -0.05(-2.69%)
Feb 24, 2020 1.800 1.830 1.800 1.811 5,015 -0.02(-1.32%)
Feb 21, 2020 1.830 1.835 1.800 1.835 10,500 -0.01(-0.80%)
Feb 20, 2020 1.890 1.890 1.830 1.850 23,587 -0.01(-0.43%)
Feb 19, 2020 1.970 1.970 1.790 1.858 20,629 -0.12(-6.16%)
Feb 18, 2020 1.968 1.980 1.960 1.980 2,509 +0.00(+0.00%)
Feb 14, 2020 1.970 1.980 1.970 1.980 700 +0.01(+0.54%)
Feb 13, 2020 1.950 1.980 1.940 1.969 5,924 +0.02(+0.99%)
Feb 12, 2020 1.980 1.980 1.900 1.950 3,770 -0.02(-1.02%)
Feb 11, 2020 1.910 1.980 1.900 1.970 23,791 +0.05(+2.60%)
Feb 10, 2020 1.930 1.940 1.920 1.920 1,519 -0.03(-1.54%)
Feb 07, 2020 1.900 1.950 1.900 1.950 1,700 +0.06(+3.17%)
Feb 06, 2020 1.900 1.910 1.880 1.890 3,151 -0.00(-0.16%)
Feb 05, 2020 1.852 1.898 1.852 1.893 9,522 +0.05(+2.88%)
Feb 04, 2020 1.880 1.880 1.840 1.840 883 -0.04(-2.13%)
Feb 03, 2020 1.900 1.920 1.810 1.880 2,931 +0.03(+1.62%)
Jan 31, 2020 1.870 1.910 1.820 1.850 34,600 -0.03(-1.55%)
Jan 30, 2020 1.860 1.890 1.850 1.879 6,940 +0.03(+1.56%)
Jan 29, 2020 1.850 1.860 1.850 1.850 23,426 -0.02(-1.05%)
Jan 28, 2020 1.860 1.910 1.850 1.870 6,279 +0.01(+0.54%)
Jan 27, 2020 1.860 1.900 1.830 1.860 8,744 +0.02(+1.09%)
Jan 24, 2020 1.900 1.900 1.830 1.840 15,400 -0.08(-4.17%)
Jan 23, 2020 1.880 1.940 1.880 1.920 2,666 -0.01(-0.52%)
Jan 22, 2020 1.980 1.980 1.869 1.930 11,294 -0.02(-1.03%)
Jan 21, 2020 1.950 1.950 1.920 1.950 10,758 +0.03(+1.56%)
Jan 17, 2020 2.030 2.030 1.870 1.920 20,600 -0.05(-2.54%)
Jan 16, 2020 1.980 2.010 1.900 1.970 75,242 +0.07(+3.68%)
Jan 15, 2020 1.820 1.960 1.790 1.900 155,443 +0.10(+5.56%)
Jan 14, 2020 1.834 1.839 1.794 1.800 25,846 -0.07(-3.74%)
Jan 13, 2020 1.820 1.900 1.820 1.870 9,978 +0.02(+1.08%)
Jan 10, 2020 1.840 1.850 1.830 1.850 11,100 +0.00(+0.00%)
Jan 09, 2020 1.840 1.930 1.837 1.850 31,145 +0.02(+1.09%)
Jan 08, 2020 1.890 1.890 1.820 1.830 17,339 -0.04(-2.14%)
Jan 07, 2020 1.930 1.930 1.830 1.870 25,344 -0.03(-1.58%)
Jan 06, 2020 1.940 1.950 1.895 1.900 20,763 -0.04(-2.06%)
Jan 03, 2020 2.000 2.000 1.930 1.940 5,800 -0.02(-1.09%)
Jan 02, 2020 1.940 1.990 1.940 1.961 6,987 +0.04(+2.16%)
Dec 31, 2019 1.990 1.996 1.920 1.920 18,200 -0.07(-3.51%)
Dec 30, 2019 1.930 1.990 1.930 1.990 6,817 +0.04(+2.04%)
Dec 27, 2019 1.990 2.040 1.900 1.950 9,600 -0.02(-1.01%)
Dec 26, 2019 2.030 2.030 1.910 1.970 10,363 +0.03(+1.52%)
Dec 24, 2019 1.900 2.080 1.900 1.940 15,900 +0.05(+2.67%)
Dec 23, 2019 1.890 1.905 1.880 1.890 37,498 +0.00(+0.17%)
Dec 20, 2019 1.900 1.900 1.880 1.887 15,300 -0.01(-0.70%)
Dec 19, 2019 1.930 1.930 1.880 1.900 17,564 +0.02(+1.06%)
Dec 18, 2019 1.880 1.890 1.870 1.880 38,892 -0.01(-0.53%)
Dec 17, 2019 1.870 1.930 1.870 1.890 6,660 +0.01(+0.68%)
Dec 16, 2019 1.888 1.950 1.870 1.877 5,025 -0.01(-0.62%)
Dec 13, 2019 1.912 1.912 1.870 1.889 7,900 +0.02(+1.02%)
Dec 12, 2019 1.870 1.900 1.850 1.870 22,279 -0.01(-0.54%)
Dec 11, 2019 1.909 1.910 1.870 1.880 11,336 -0.03(-1.76%)
Dec 10, 2019 1.890 1.920 1.890 1.914 3,349 -0.01(-0.32%)
Dec 09, 2019 1.897 1.935 1.870 1.920 2,645 +0.04(+2.13%)
Dec 06, 2019 1.950 1.955 1.860 1.880 5,500 +0.02(+1.08%)
Dec 05, 2019 1.940 1.940 1.860 1.860 5,511 -0.04(-2.11%)
Dec 04, 2019 1.860 1.913 1.860 1.900 40,269 +0.02(+1.06%)
Dec 03, 2019 1.870 1.920 1.870 1.880 40,889 -0.02(-1.05%)
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.