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

Avalon Holdings Corp (NY: AWX )

2.160 -0.040 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2014 5.650 5.650 5.650 5.650 150 -0.07(-1.22%)
Feb 26, 2014 5.720 5.720 5.720 5.720 300 +0.06(+1.03%)
Feb 25, 2014 5.526 5.690 5.526 5.662 1,340 -0.03(-0.50%)
Feb 24, 2014 5.690 5.750 5.690 5.690 620 -0.06(-1.04%)
Feb 21, 2014 5.750 5.750 5.730 5.750 1,169 -0.01(-0.17%)
Feb 20, 2014 5.760 5.760 5.760 5.760 63 +0.00(+0.00%)
Feb 19, 2014 5.760 5.760 5.760 5.760 100 +0.01(+0.17%)
Feb 18, 2014 5.760 5.820 5.750 5.750 3,799 +0.06(+1.05%)
Feb 14, 2014 5.690 5.690 5.690 5.690 3,000 +0.09(+1.61%)
Feb 13, 2014 5.488 5.600 5.488 5.600 670 +0.19(+3.51%)
Feb 12, 2014 5.410 5.410 5.410 5.410 500 -0.10(-1.88%)
Feb 11, 2014 5.490 5.520 5.490 5.514 1,832 +0.09(+1.65%)
Feb 10, 2014 5.429 5.430 5.250 5.424 16,521 -0.01(-0.11%)
Feb 07, 2014 5.430 5.430 5.430 5.430 2,078 -0.04(-0.74%)
Feb 06, 2014 5.500 5.500 5.470 5.470 5,390 -0.02(-0.36%)
Feb 05, 2014 5.490 5.490 5.490 5.490 900 -0.01(-0.18%)
Feb 04, 2014 5.500 5.500 5.400 5.500 1,019 +0.00(+0.00%)
Feb 03, 2014 5.500 5.500 5.500 5.500 335 +0.00(+0.00%)
Jan 31, 2014 5.500 5.510 5.490 5.500 8,000 -0.01(-0.18%)
Jan 30, 2014 5.510 5.510 5.510 5.510 6 +0.00(+0.00%)
Jan 29, 2014 5.490 5.510 5.490 5.510 204 +0.04(+0.73%)
Jan 28, 2014 5.440 5.470 5.410 5.470 6,538 -0.02(-0.36%)
Jan 27, 2014 5.490 5.490 5.490 5.490 1,200 +0.03(+0.55%)
Jan 24, 2014 5.459 5.460 5.459 5.460 300 +0.09(+1.68%)
Jan 23, 2014 5.370 5.370 5.370 5.370 40 +0.00(+0.00%)
Jan 22, 2014 5.280 5.380 5.280 5.370 3,235 -0.11(-2.01%)
Jan 21, 2014 5.260 5.480 5.260 5.480 1,374 +0.09(+1.67%)
Jan 17, 2014 5.390 5.390 5.390 5.390 4,600 +0.14(+2.66%)
Jan 16, 2014 5.260 5.280 5.160 5.250 4,600 -0.01(-0.19%)
Jan 15, 2014 5.151 5.260 5.151 5.260 783 +0.01(+0.19%)
Jan 13, 2014 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 10, 2014 5.250 5.490 5.230 5.250 1,997 +0.05(+0.96%)
Jan 08, 2014 5.140 5.200 5.200 5.200 4,300 +0.05(+0.97%)
Jan 07, 2014 5.170 5.170 5.100 5.150 6,661 -0.03(-0.58%)
Jan 06, 2014 5.330 5.330 5.160 5.180 1,900 -0.08(-1.51%)
Jan 03, 2014 5.140 5.260 5.140 5.260 6,518 -0.02(-0.39%)
Jan 02, 2014 5.356 5.356 5.280 5.280 271 +0.08(+1.54%)
Dec 31, 2013 5.140 5.200 5.200 5.200 5,800 +0.00(+0.00%)
Dec 30, 2013 5.250 5.250 5.150 5.200 2,977 +0.05(+0.97%)
Dec 27, 2013 5.150 5.150 5.110 5.150 1,720 -0.02(-0.39%)
Dec 26, 2013 5.150 5.220 5.150 5.170 8,067 +0.02(+0.39%)
Dec 24, 2013 5.150 5.160 5.150 5.150 2,861 +0.04(+0.78%)
Dec 23, 2013 5.110 5.110 5.110 5.110 100 +0.00(+0.00%)
Dec 20, 2013 5.250 5.250 5.090 5.110 4,914 -0.12(-2.29%)
Dec 19, 2013 5.289 5.290 5.230 5.230 1,842 -0.02(-0.38%)
Dec 18, 2013 5.290 5.350 5.250 5.250 2,488 +0.05(+0.96%)
Dec 17, 2013 5.200 5.390 5.180 5.200 10,981 +0.08(+1.56%)
Dec 16, 2013 5.220 5.220 5.120 5.120 3,512 -0.06(-1.16%)
Dec 13, 2013 5.180 5.180 5.180 5.180 101 +0.02(+0.39%)
Dec 12, 2013 5.150 5.390 5.150 5.160 10,893 +0.01(+0.19%)
Dec 11, 2013 5.130 5.150 5.120 5.150 3,416 +0.02(+0.39%)
Dec 10, 2013 5.120 5.130 5.120 5.130 1,347 +0.01(+0.19%)
Dec 09, 2013 5.100 5.120 5.100 5.120 1,221 -0.03(-0.58%)
Dec 06, 2013 5.070 5.220 5.070 5.150 1,730 +0.14(+2.77%)
Dec 05, 2013 5.011 5.011 5.011 5.011 316 -0.18(-3.45%)
Dec 04, 2013 5.200 5.229 5.190 5.190 1,100 +0.01(+0.23%)
Dec 02, 2013 5.180 5.178 5.178 5.178 400 -0.08(-1.56%)
Nov 29, 2013 5.260 5.260 5.011 5.260 1,549 +0.03(+0.57%)
Nov 27, 2013 5.230 5.230 5.230 5.230 115 +0.08(+1.55%)
Nov 26, 2013 5.100 5.160 5.100 5.150 2,295 +0.12(+2.39%)
Nov 25, 2013 5.350 5.350 5.030 5.030 700 -0.17(-3.27%)
Nov 22, 2013 5.100 5.200 5.100 5.200 406 +0.18(+3.57%)
Nov 21, 2013 5.021 5.021 5.021 5.021 445 -0.05(-0.97%)
Nov 20, 2013 5.220 5.220 5.070 5.070 513 -0.01(-0.20%)
Nov 19, 2013 5.106 5.106 5.020 5.080 4,200 -0.05(-0.97%)
Nov 18, 2013 5.550 5.550 5.110 5.130 3,138 -0.43(-7.73%)
Nov 15, 2013 5.370 5.620 5.370 5.560 2,539 +0.31(+5.90%)
Nov 14, 2013 5.410 5.590 5.250 5.250 23,065 +0.02(+0.38%)
Nov 13, 2013 5.050 5.250 5.050 5.230 450 +0.05(+0.97%)
Nov 12, 2013 5.010 5.180 5.010 5.180 712 -0.01(-0.19%)
Nov 11, 2013 5.189 5.190 5.189 5.190 900 +0.02(+0.39%)
Nov 08, 2013 5.170 5.170 5.170 5.170 200 +0.06(+1.17%)
Nov 07, 2013 5.000 5.150 5.000 5.110 1,585 +0.00(+0.00%)
Nov 05, 2013 5.100 5.110 5.110 5.110 6,200 +0.01(+0.20%)
Nov 04, 2013 5.000 5.100 5.000 5.100 1,119 +0.00(+0.00%)
Nov 01, 2013 5.101 5.150 5.100 5.100 1,114 -0.09(-1.73%)
Oct 31, 2013 5.111 5.190 5.111 5.190 200 +0.00(+0.00%)
Oct 30, 2013 5.106 5.190 5.106 5.190 625 -0.06(-1.14%)
Oct 29, 2013 5.280 5.280 5.250 5.250 494 +0.00(+0.00%)
Oct 28, 2013 5.250 5.310 5.200 5.250 4,602 +0.14(+2.74%)
Oct 25, 2013 5.100 5.110 5.100 5.110 2,100 +0.00(+0.00%)
Oct 24, 2013 5.110 5.110 5.110 5.110 100 -0.14(-2.66%)
Oct 23, 2013 5.250 5.250 5.250 5.250 1,019 -0.03(-0.57%)
Oct 22, 2013 5.280 5.280 5.100 5.280 9,147 -0.04(-0.73%)
Oct 21, 2013 5.318 5.530 5.300 5.319 986 +0.07(+1.31%)
Oct 18, 2013 5.000 5.250 5.000 5.250 1,900 +0.10(+1.94%)
Oct 16, 2013 5.150 5.150 5.150 5.150 100 +0.00(+0.00%)
Oct 15, 2013 5.177 5.177 5.150 5.150 4,200 +0.05(+0.98%)
Oct 14, 2013 4.970 5.100 4.970 5.100 876 +0.09(+1.80%)
Oct 10, 2013 5.010 5.010 5.010 5.010 800 +0.03(+0.60%)
Oct 09, 2013 4.970 4.980 4.970 4.980 300 -0.19(-3.68%)
Oct 07, 2013 5.230 5.170 5.170 5.170 2,500 +0.07(+1.36%)
Oct 04, 2013 5.200 5.200 5.100 5.100 1,000 -0.15(-2.78%)
Oct 03, 2013 5.030 5.246 5.029 5.246 813 +0.21(+4.09%)
Oct 02, 2013 5.040 5.040 5.040 5.040 100 -0.17(-3.26%)
Oct 01, 2013 5.110 5.250 5.110 5.210 2,200 -0.17(-3.16%)
Sep 30, 2013 4.990 5.380 4.970 5.380 1,300 -0.02(-0.37%)
Sep 27, 2013 5.400 5.408 5.311 5.400 1,585 +0.03(+0.56%)
Sep 25, 2013 5.370 5.370 5.370 5.370 1,700 -0.00(-0.05%)
Sep 24, 2013 5.300 5.373 5.300 5.373 770 +0.07(+1.38%)
Sep 23, 2013 5.320 5.330 5.031 5.300 4,417 -0.20(-3.64%)
Sep 20, 2013 5.300 5.560 5.300 5.500 6,367 +0.00(+0.00%)
Sep 19, 2013 5.500 5.500 5.500 5.500 500 -0.12(-2.14%)
Sep 18, 2013 5.380 5.630 5.380 5.620 1,819 -0.18(-3.11%)
Sep 17, 2013 5.410 5.860 5.410 5.800 1,800 -0.08(-1.36%)
Sep 16, 2013 5.580 5.906 5.550 5.880 12,054 +0.26(+4.66%)
Sep 13, 2013 5.480 5.618 5.430 5.618 2,704 +0.05(+0.83%)
Sep 12, 2013 5.450 5.639 5.428 5.572 3,636 +0.17(+3.19%)
Sep 11, 2013 5.420 5.420 5.375 5.400 4,060 +0.13(+2.53%)
Sep 10, 2013 5.360 5.360 5.168 5.267 1,100 +0.10(+1.87%)
Sep 09, 2013 5.230 5.443 5.170 5.170 12,938 +0.22(+4.44%)
Sep 05, 2013 4.950 4.950 4.950 4.950 1,000 +0.06(+1.23%)
Sep 04, 2013 4.650 4.900 4.600 4.890 12,183 +0.26(+5.62%)
Sep 03, 2013 4.350 4.790 4.350 4.630 11,440 -0.08(-1.70%)
Aug 30, 2013 4.750 4.780 4.576 4.710 15,406 -0.21(-4.27%)
Aug 29, 2013 4.890 4.920 4.851 4.920 5,122 +0.06(+1.23%)
Aug 28, 2013 5.080 5.080 4.540 4.860 7,756 -0.21(-4.14%)
Aug 27, 2013 5.190 5.190 4.851 5.070 16,349 +0.11(+2.22%)
Aug 26, 2013 4.450 5.090 4.450 4.960 20,839 +0.55(+12.47%)
Aug 23, 2013 4.240 4.450 4.240 4.410 4,250 +0.18(+4.34%)
Aug 22, 2013 4.150 4.227 4.150 4.227 325 +0.13(+3.09%)
Aug 21, 2013 4.247 4.280 4.100 4.100 6,347 +0.04(+0.98%)
Aug 20, 2013 4.050 4.060 4.050 4.060 630 +0.06(+1.50%)
Aug 19, 2013 4.000 4.000 3.850 4.000 6,477 +0.00(+0.00%)
Aug 15, 2013 3.960 4.000 4.000 4.000 1,100 +0.00(+0.00%)
Aug 14, 2013 4.090 4.090 4.000 4.000 9,166 +0.13(+3.36%)
Aug 13, 2013 3.870 3.870 3.870 3.870 200 -0.01(-0.26%)
Aug 12, 2013 3.730 3.880 3.730 3.880 3,800 +0.18(+4.86%)
Aug 09, 2013 3.700 3.720 3.700 3.700 2,700 +0.00(+0.00%)
Aug 07, 2013 3.700 3.700 3.700 3.700 100 -0.01(-0.27%)
Aug 06, 2013 3.711 3.711 3.710 3.710 800 -0.09(-2.37%)
Aug 05, 2013 3.800 3.800 3.800 3.800 100 -0.04(-1.04%)
Aug 02, 2013 3.710 3.840 3.710 3.840 3,304 +0.13(+3.50%)
Aug 01, 2013 3.710 3.710 3.710 3.710 100 +0.02(+0.54%)
Jul 31, 2013 3.710 3.710 3.650 3.690 2,100 +0.09(+2.50%)
Jul 30, 2013 3.600 3.600 3.600 3.600 635 +0.00(+0.00%)
Jul 29, 2013 3.600 3.600 3.600 3.600 400 -0.09(-2.44%)
Jul 26, 2013 3.690 3.690 3.690 3.690 100 +0.09(+2.50%)
Jul 25, 2013 3.600 3.600 3.600 3.600 100 +0.00(+0.00%)
Jul 24, 2013 3.570 3.610 3.570 3.600 3,962 +0.05(+1.41%)
Jul 23, 2013 3.550 3.550 3.550 3.550 900 +0.00(+0.00%)
Jul 22, 2013 3.550 3.550 3.550 3.550 100 +0.00(+0.00%)
Jul 19, 2013 3.550 3.570 3.550 3.550 2,771 +0.00(+0.00%)
Jul 18, 2013 3.480 3.550 3.480 3.550 850 +0.09(+2.60%)
Jul 16, 2013 3.460 3.460 3.460 3.460 0 -0.03(-0.86%)
Jul 15, 2013 3.478 3.490 3.478 3.490 800 -0.01(-0.29%)
Jul 12, 2013 3.500 3.500 3.500 3.500 1,559 +0.03(+0.87%)
Jul 11, 2013 3.570 3.570 3.410 3.470 6,550 -0.02(-0.57%)
Jul 10, 2013 3.490 3.490 3.490 3.490 200 -0.16(-4.38%)
Jul 09, 2013 3.650 3.680 3.650 3.650 1,496 -0.03(-0.82%)
Jul 08, 2013 3.520 3.680 3.520 3.680 230 -0.01(-0.27%)
Jul 05, 2013 3.690 3.690 3.690 3.690 100 +0.20(+5.73%)
Jul 03, 2013 3.490 3.490 3.490 3.490 300 +0.00(+0.00%)
Jul 02, 2013 3.490 3.490 3.440 3.490 1,400 -0.25(-6.68%)
Jun 27, 2013 3.740 3.740 3.740 3.740 100 +0.00(+0.00%)
Jun 26, 2013 3.740 3.740 3.740 3.740 100 +0.11(+3.03%)
Jun 25, 2013 3.630 3.630 3.630 3.630 100 -0.12(-3.20%)
Jun 24, 2013 3.750 3.750 3.750 3.750 100 -0.03(-0.79%)
Jun 21, 2013 3.560 3.850 3.560 3.780 5,709 -0.07(-1.82%)
Jun 20, 2013 3.850 3.850 3.850 3.850 100 +0.00(+0.00%)
Jun 19, 2013 3.850 3.850 3.850 3.850 100 +0.05(+1.32%)
Jun 18, 2013 3.800 3.800 3.800 3.800 100 -0.04(-1.04%)
Jun 17, 2013 3.750 3.840 3.750 3.840 810 +0.09(+2.40%)
Jun 14, 2013 3.750 3.750 3.750 3.750 456 +0.00(+0.00%)
Jun 13, 2013 3.750 3.750 3.750 3.750 500 +0.00(+0.00%)
Jun 12, 2013 3.750 3.750 3.750 3.750 900 +0.03(+0.81%)
Jun 11, 2013 3.700 3.720 3.700 3.720 300 +0.02(+0.54%)
Jun 07, 2013 3.660 3.700 3.700 3.700 200 +0.05(+1.37%)
Jun 06, 2013 3.650 3.650 3.650 3.650 100 +0.00(+0.00%)
Jun 05, 2013 3.669 3.690 3.450 3.650 7,891 -0.05(-1.35%)
Jun 04, 2013 3.650 3.700 3.650 3.700 296 +0.10(+2.78%)
Jun 03, 2013 3.600 3.600 3.600 3.600 500 -0.06(-1.64%)
May 31, 2013 3.660 3.680 3.660 3.660 500 +0.01(+0.41%)
May 29, 2013 3.640 3.645 3.645 3.645 800 +0.08(+2.10%)
May 28, 2013 3.590 3.600 3.570 3.570 3,200 -0.03(-0.83%)
May 24, 2013 3.500 3.600 3.500 3.600 600 +0.09(+2.56%)
May 21, 2013 3.510 3.510 3.510 3.510 0 -0.09(-2.49%)
May 20, 2013 3.450 3.600 3.450 3.600 2,597 +0.15(+4.34%)
May 17, 2013 3.450 3.450 3.450 3.450 125 -0.09(-2.54%)
May 15, 2013 3.400 3.540 3.540 3.540 2,000 +0.13(+3.83%)
May 13, 2013 3.409 3.409 3.409 3.409 200 -0.11(-3.07%)
May 09, 2013 3.600 3.517 3.517 3.517 2,400 -0.07(-2.02%)
May 08, 2013 3.550 3.590 3.550 3.590 1,400 +0.19(+5.59%)
May 07, 2013 3.340 3.560 3.340 3.400 2,639 -0.20(-5.56%)
May 06, 2013 3.430 3.600 3.430 3.600 3,974 +0.21(+6.19%)
May 02, 2013 3.370 3.390 3.390 3.390 5,200 +0.06(+1.80%)
May 01, 2013 3.650 3.656 3.291 3.330 5,930 -0.32(-8.77%)
Apr 30, 2013 3.650 3.650 3.650 3.650 3,800 -0.02(-0.54%)
Apr 29, 2013 3.670 3.670 3.670 3.670 110 +0.01(+0.27%)
Apr 26, 2013 3.650 3.660 3.650 3.660 1,600 +0.01(+0.27%)
Apr 25, 2013 3.680 3.680 3.650 3.650 300 -0.02(-0.54%)
Apr 24, 2013 3.860 3.860 3.670 3.670 300 -0.08(-2.13%)
Apr 22, 2013 3.750 3.750 3.750 3.750 0 +0.05(+1.35%)
Apr 19, 2013 3.700 3.700 3.700 3.700 2,000 +0.05(+1.37%)
Apr 18, 2013 3.667 3.700 3.650 3.650 1,100 -0.09(-2.51%)
Apr 16, 2013 3.680 3.744 3.744 3.744 1,000 +0.09(+2.58%)
Apr 15, 2013 3.650 3.650 3.650 3.650 400 +0.04(+1.11%)
Apr 12, 2013 3.610 3.610 3.610 3.610 100 -0.13(-3.48%)
Apr 11, 2013 3.640 3.740 3.579 3.740 7,298 +0.10(+2.86%)
Apr 10, 2013 3.700 3.700 3.636 3.636 2,958 -0.09(-2.52%)
Apr 09, 2013 3.730 3.730 3.730 3.730 200 +0.01(+0.23%)
Apr 08, 2013 3.840 3.860 3.721 3.721 8,726 -0.12(-3.09%)
Apr 05, 2013 3.840 3.846 3.840 3.840 2,864 -0.07(-1.91%)
Apr 04, 2013 3.920 3.920 3.915 3.915 750 +0.06(+1.68%)
Apr 03, 2013 3.850 3.850 3.850 3.850 200 +0.12(+3.22%)
Apr 02, 2013 4.000 4.000 3.720 3.730 3,800 -0.33(-8.13%)
Apr 01, 2013 4.060 4.060 4.060 4.060 300 -0.06(-1.46%)
Mar 27, 2013 3.870 4.120 4.120 4.120 1,300 +0.16(+4.04%)
Mar 26, 2013 3.770 3.960 3.770 3.960 4,962 +0.10(+2.59%)
Mar 25, 2013 3.980 4.000 3.840 3.860 2,695 -0.13(-3.26%)
Mar 20, 2013 4.120 3.990 3.990 3.990 400 -0.14(-3.30%)
Mar 19, 2013 3.970 4.126 3.960 4.126 1,800 +0.01(+0.15%)
Mar 18, 2013 4.120 4.120 4.120 4.120 133 -0.01(-0.24%)
Mar 15, 2013 4.150 4.150 3.960 4.130 8,364 +0.02(+0.49%)
Mar 12, 2013 4.150 4.110 4.110 4.110 400 -0.09(-2.14%)
Mar 08, 2013 3.920 4.200 4.200 4.200 400 +0.08(+1.94%)
Mar 07, 2013 4.120 4.120 4.120 4.120 200 -0.01(-0.16%)
Mar 06, 2013 4.150 4.198 4.127 4.127 1,105 -0.04(-1.04%)
Mar 05, 2013 4.176 4.176 4.150 4.170 609 -0.05(-1.18%)
Mar 04, 2013 4.120 4.220 4.120 4.220 300 +0.11(+2.68%)
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.