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%)
Streaming Delayed Price Updated: 10:38 AM 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 (%)
Jul 31, 2009 2.700 2.787 2.590 2.590 6,500 -0.01(-0.38%)
Jul 29, 2009 2.600 2.600 2.600 2.600 10,200 +0.00(+0.00%)
Jul 28, 2009 2.600 2.600 2.594 2.600 1,250 +0.05(+1.96%)
Jul 27, 2009 2.550 2.550 2.550 2.550 100 +0.04(+1.59%)
Jul 23, 2009 2.510 2.510 2.510 2.510 503 -0.07(-2.71%)
Jul 22, 2009 2.600 2.600 2.490 2.580 10,952 -0.02(-0.77%)
Jul 21, 2009 2.500 2.600 2.500 2.600 2,900 +0.00(+0.04%)
Jul 20, 2009 2.520 2.600 2.520 2.599 2,807 -0.00(-0.04%)
Jul 17, 2009 2.500 2.600 2.500 2.600 2,025 +0.11(+4.38%)
Jul 16, 2009 2.570 2.570 2.490 2.491 1,400 +0.01(+0.44%)
Jul 14, 2009 2.480 2.480 2.480 2.480 0 +0.06(+2.48%)
Jul 13, 2009 2.420 2.420 2.420 2.420 200 +0.02(+0.83%)
Jul 09, 2009 2.380 2.410 2.380 2.400 2,657 +0.04(+1.69%)
Jul 08, 2009 2.360 2.360 2.360 2.360 400 +0.00(+0.00%)
Jul 07, 2009 2.360 2.360 2.355 2.360 600 -0.02(-0.84%)
Jul 06, 2009 2.400 2.450 2.270 2.380 5,766 -0.15(-5.89%)
Jul 02, 2009 2.430 2.530 2.420 2.529 2,248 -0.15(-5.63%)
Jul 01, 2009 2.680 2.680 2.680 2.680 200 +0.05(+1.90%)
Jun 29, 2009 2.460 2.630 2.630 2.630 800 +0.20(+8.23%)
Jun 26, 2009 2.390 2.430 2.390 2.430 200 -0.10(-3.95%)
Jun 25, 2009 2.530 2.530 2.530 2.530 100 +0.10(+4.12%)
Jun 24, 2009 2.430 2.430 2.430 2.430 100 -0.08(-3.19%)
Jun 23, 2009 2.668 2.668 2.500 2.510 1,300 -0.09(-3.46%)
Jun 22, 2009 2.560 2.600 2.560 2.600 329 -0.20(-7.14%)
Jun 19, 2009 2.580 2.800 2.580 2.800 1,000 +0.32(+12.90%)
Jun 18, 2009 2.550 2.580 2.480 2.480 1,800 -0.21(-7.80%)
Jun 17, 2009 2.600 2.690 2.580 2.690 2,540 -0.01(-0.37%)
Jun 16, 2009 2.700 2.700 2.700 2.700 185 +0.17(+6.72%)
Jun 15, 2009 2.650 2.650 2.520 2.530 3,371 -0.16(-5.95%)
Jun 12, 2009 2.600 2.690 2.600 2.690 700 -0.01(-0.37%)
Jun 11, 2009 2.620 2.700 2.620 2.700 600 +0.25(+10.20%)
Jun 10, 2009 2.450 2.450 2.450 2.450 800 -0.01(-0.45%)
Jun 09, 2009 2.450 2.461 2.450 2.461 760 -0.09(-3.68%)
Jun 05, 2009 2.555 2.555 2.555 2.555 0 +0.08(+3.44%)
Jun 04, 2009 2.550 2.790 2.102 2.470 9,100 -0.09(-3.52%)
Jun 03, 2009 2.590 2.620 2.560 2.560 3,100 +0.00(+0.00%)
Jun 02, 2009 2.580 2.590 2.500 2.560 2,500 -0.03(-1.15%)
Jun 01, 2009 2.590 2.590 2.530 2.590 2,060 -0.00(-0.00%)
May 29, 2009 2.590 2.590 2.590 2.590 500 +0.00(+0.00%)
May 28, 2009 2.530 2.591 2.500 2.590 3,460 +0.00(+0.00%)
May 27, 2009 2.610 2.610 2.500 2.590 1,700 -0.11(-4.07%)
May 26, 2009 2.300 2.850 2.280 2.700 16,166 +0.50(+22.63%)
May 22, 2009 2.150 2.202 2.150 2.202 3,900 +0.10(+4.85%)
May 21, 2009 2.070 2.270 2.070 2.100 1,700 +0.12(+6.06%)
May 19, 2009 1.980 1.980 1.980 1.980 300 -0.01(-0.50%)
May 18, 2009 1.990 1.990 1.990 1.990 100 +0.09(+4.74%)
May 15, 2009 1.880 1.990 1.860 1.900 2,100 -0.08(-4.04%)
May 14, 2009 1.850 1.980 1.850 1.980 1,600 +0.08(+4.21%)
May 13, 2009 2.070 2.250 1.750 1.900 12,063 -0.08(-4.04%)
May 12, 2009 2.150 2.150 1.820 1.980 6,316 -0.16(-7.48%)
May 11, 2009 1.950 2.140 1.950 2.140 3,070 +0.00(+0.00%)
May 08, 2009 2.150 2.210 1.630 2.140 11,700 +0.14(+6.95%)
May 07, 2009 1.830 2.010 1.830 2.001 1,655 +0.08(+4.22%)
May 06, 2009 1.830 1.930 1.708 1.920 1,457 +0.07(+4.02%)
May 05, 2009 1.800 2.152 1.800 1.846 7,417 +0.05(+2.83%)
May 04, 2009 1.795 1.795 1.795 1.795 1,700 +0.09(+5.59%)
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.