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 (%)
Mar 31, 2014 5.050 5.218 5.037 5.218 17,036 -0.03(-0.61%)
Mar 28, 2014 5.330 5.330 5.250 5.250 850 -0.03(-0.57%)
Mar 27, 2014 5.280 5.280 5.010 5.280 3,124 +0.13(+2.52%)
Mar 26, 2014 5.550 5.550 5.030 5.150 40,696 -0.65(-11.21%)
Mar 25, 2014 5.790 5.800 5.790 5.800 279 +0.00(+0.00%)
Mar 24, 2014 5.410 5.800 5.410 5.800 9,244 +0.39(+7.21%)
Mar 21, 2014 5.410 5.410 5.410 5.410 84 +0.00(+0.00%)
Mar 20, 2014 5.510 5.510 5.410 5.410 5,019 -0.16(-2.87%)
Mar 19, 2014 5.510 5.570 5.510 5.570 1,836 -0.02(-0.33%)
Mar 17, 2014 5.600 5.588 5.588 5.588 3,200 -0.16(-2.81%)
Mar 14, 2014 5.750 5.770 5.750 5.750 814 -0.04(-0.69%)
Mar 13, 2014 5.560 5.900 5.510 5.790 23,838 +0.06(+1.01%)
Mar 12, 2014 5.770 5.780 5.670 5.732 2,421 +0.13(+2.36%)
Mar 11, 2014 5.600 5.600 5.600 5.600 2,444 +0.07(+1.26%)
Mar 10, 2014 5.690 5.750 5.530 5.530 478 -0.23(-3.99%)
Mar 07, 2014 5.780 5.820 5.510 5.760 30,398 +0.00(+0.00%)
Mar 06, 2014 5.550 5.930 5.550 5.760 57,224 +0.16(+2.88%)
Mar 05, 2014 5.600 5.600 5.599 5.599 1,100 -0.02(-0.37%)
Mar 04, 2014 5.550 5.620 5.550 5.620 1,800 -0.06(-1.05%)
Mar 03, 2014 5.510 5.680 5.510 5.680 1,000 +0.03(+0.53%)
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%)
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.