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

Avalon Holdings Corp (NY: AWX )

2.200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2010 3.190 3.190 3.130 3.130 6,912 -0.07(-2.19%)
Apr 29, 2010 3.130 3.200 3.130 3.200 4,100 +0.15(+4.75%)
Apr 28, 2010 3.070 3.250 3.000 3.055 17,008 -0.19(-6.00%)
Apr 27, 2010 3.270 3.270 3.250 3.250 1,500 -0.02(-0.61%)
Apr 26, 2010 3.270 3.400 3.250 3.270 7,754 +0.00(+0.00%)
Apr 23, 2010 3.300 3.300 3.270 3.270 1,500 -0.07(-2.10%)
Apr 22, 2010 3.290 3.340 3.290 3.340 800 +0.04(+1.21%)
Apr 21, 2010 3.300 3.300 3.300 3.300 580 -0.10(-2.94%)
Apr 20, 2010 3.400 3.400 3.400 3.400 1,842 -0.10(-2.85%)
Apr 19, 2010 3.500 3.500 3.500 3.500 856 +0.05(+1.45%)
Apr 16, 2010 3.480 3.500 3.450 3.450 2,687 +0.00(+0.00%)
Apr 15, 2010 3.450 3.500 3.450 3.450 3,295 -0.00(-0.00%)
Apr 14, 2010 3.550 3.550 3.450 3.450 800 +0.05(+1.47%)
Apr 13, 2010 3.450 3.500 3.310 3.400 11,633 +0.00(+0.00%)
Apr 12, 2010 3.400 3.450 3.300 3.400 4,100 +0.00(+0.00%)
Apr 09, 2010 3.250 3.400 3.250 3.400 4,079 +0.15(+4.62%)
Apr 08, 2010 3.100 3.250 3.100 3.250 2,500 +0.05(+1.56%)
Apr 07, 2010 3.200 3.350 3.200 3.200 7,308 +0.00(+0.00%)
Apr 06, 2010 3.280 3.280 3.070 3.200 8,687 -0.11(-3.33%)
Apr 05, 2010 3.350 3.440 3.310 3.310 1,198 -0.14(-4.05%)
Apr 01, 2010 3.450 3.450 3.450 3.450 500 +0.04(+1.17%)
Mar 31, 2010 3.420 3.420 3.380 3.410 2,540 +0.01(+0.29%)
Mar 30, 2010 3.430 3.430 3.350 3.400 1,119 +0.10(+3.03%)
Mar 29, 2010 3.335 3.335 3.300 3.300 700 -0.09(-2.65%)
Mar 26, 2010 3.360 3.390 3.357 3.390 1,237 +0.02(+0.59%)
Mar 25, 2010 3.360 3.390 3.350 3.370 4,650 -0.03(-0.88%)
Mar 24, 2010 3.321 3.400 3.290 3.400 7,800 +0.05(+1.49%)
Mar 22, 2010 3.350 3.350 3.350 3.350 0 -0.02(-0.59%)
Mar 19, 2010 3.400 3.400 2.700 3.370 20,079 -0.40(-10.61%)
Mar 18, 2010 3.890 3.890 3.700 3.770 5,580 -0.07(-1.82%)
Mar 17, 2010 3.830 3.840 3.760 3.840 3,640 +0.01(+0.26%)
Mar 16, 2010 3.680 3.830 3.680 3.830 4,133 +0.19(+5.22%)
Mar 15, 2010 3.690 3.690 3.630 3.640 5,100 -0.03(-0.81%)
Mar 12, 2010 3.650 3.688 3.640 3.670 12,379 +0.03(+0.82%)
Mar 11, 2010 3.650 3.670 3.450 3.640 7,083 +0.20(+5.81%)
Mar 10, 2010 3.310 3.490 3.310 3.440 6,723 +0.19(+5.85%)
Mar 09, 2010 3.450 3.450 3.100 3.250 7,400 -0.01(-0.31%)
Mar 08, 2010 3.350 3.350 3.236 3.260 2,665 -0.02(-0.61%)
Mar 05, 2010 3.120 3.310 3.110 3.280 6,025 +0.15(+4.79%)
Mar 04, 2010 2.970 3.200 2.940 3.130 21,908 +0.22(+7.56%)
Mar 03, 2010 2.700 2.910 2.700 2.910 7,700 +0.30(+11.49%)
Mar 02, 2010 2.440 2.740 2.440 2.610 13,213 +0.11(+4.40%)
Mar 01, 2010 2.450 2.500 2.450 2.500 1,700 +0.04(+1.73%)
Feb 26, 2010 2.490 2.490 2.458 2.458 688 -0.03(-1.31%)
Feb 25, 2010 2.490 2.490 2.490 2.490 766 +0.02(+1.01%)
Feb 24, 2010 2.490 2.500 2.450 2.465 5,117 -0.02(-1.00%)
Feb 23, 2010 2.440 2.490 2.440 2.490 5,989 +0.09(+3.75%)
Feb 22, 2010 2.400 2.450 2.385 2.400 6,585 +0.01(+0.42%)
Feb 19, 2010 2.350 2.390 2.350 2.390 6,325 +0.12(+5.29%)
Feb 18, 2010 2.270 2.270 2.270 2.270 200 -0.13(-5.42%)
Feb 17, 2010 2.285 2.400 2.285 2.400 2,950 +0.17(+7.62%)
Feb 16, 2010 2.220 2.280 2.220 2.230 5,065 -0.04(-1.76%)
Feb 11, 2010 2.270 2.270 2.270 2.270 100 -0.03(-1.30%)
Feb 10, 2010 2.220 2.300 2.220 2.300 6,300 +0.07(+3.14%)
Feb 09, 2010 2.220 2.250 2.220 2.230 800 -0.02(-0.89%)
Feb 08, 2010 2.250 2.250 2.250 2.250 1,600 -0.05(-2.17%)
Feb 05, 2010 2.300 2.300 2.270 2.300 3,386 +0.00(+0.00%)
Feb 03, 2010 2.300 2.300 2.300 2.300 4,300 +0.05(+2.22%)
Feb 02, 2010 2.230 2.300 2.210 2.250 13,700 +0.03(+1.35%)
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.