Skip to main content

Avalon Holdings Corp (NY: AWX )

2.230 +0.090 (+4.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.870 2.870 2.730 2.731 3,100 -0.07(-2.48%)
Aug 30, 2010 2.880 2.880 2.800 2.800 3,600 +0.03(+1.08%)
Aug 27, 2010 2.770 2.770 2.750 2.770 1,288 +0.12(+4.53%)
Aug 26, 2010 2.650 2.650 2.646 2.650 2,700 -0.01(-0.38%)
Aug 25, 2010 2.730 2.730 2.660 2.660 2,396 -0.16(-5.67%)
Aug 24, 2010 2.700 2.820 2.700 2.820 3,340 +0.03(+1.08%)
Aug 23, 2010 2.770 2.880 2.720 2.790 5,750 +0.09(+3.33%)
Aug 20, 2010 2.750 2.750 2.700 2.700 1,541 -0.02(-0.74%)
Aug 19, 2010 2.720 2.720 2.720 2.720 100 +0.04(+1.49%)
Aug 18, 2010 2.620 2.680 2.620 2.680 4,050 -0.04(-1.47%)
Aug 17, 2010 2.570 2.720 2.570 2.720 6,570 -0.14(-4.90%)
Aug 16, 2010 2.760 2.860 2.470 2.860 8,700 +0.02(+0.70%)
Aug 13, 2010 2.840 2.840 2.720 2.840 1,730 +0.20(+7.58%)
Aug 12, 2010 2.640 2.640 2.640 2.640 200 +0.07(+2.72%)
Aug 10, 2010 2.550 2.570 2.570 2.570 4,100 +0.02(+0.78%)
Aug 09, 2010 2.570 2.574 2.550 2.550 11,800 -0.01(-0.39%)
Aug 06, 2010 2.560 2.630 2.560 2.560 4,275 -0.04(-1.54%)
Aug 05, 2010 2.600 2.610 2.600 2.600 5,000 -0.05(-1.85%)
Aug 04, 2010 2.650 2.650 2.649 2.649 1,600 -0.03(-1.15%)
Aug 03, 2010 2.680 2.705 2.680 2.680 4,925 -0.02(-0.74%)
Aug 02, 2010 2.560 2.760 2.560 2.700 13,853 +0.11(+4.25%)
Jul 30, 2010 2.590 2.740 2.590 2.590 4,900 -0.12(-4.43%)
Jul 29, 2010 2.710 2.730 2.640 2.710 4,555 -0.07(-2.52%)
Jul 28, 2010 2.660 2.840 2.660 2.780 8,103 +0.14(+5.30%)
Jul 27, 2010 2.640 2.640 2.640 2.640 3,400 -0.02(-0.75%)
Jul 26, 2010 2.600 2.660 2.600 2.660 10,449 +0.02(+0.75%)
Jul 23, 2010 2.690 2.700 2.640 2.640 3,300 -0.03(-1.12%)
Jul 22, 2010 2.620 2.720 2.620 2.670 5,521 -0.06(-2.20%)
Jul 21, 2010 2.570 2.730 2.570 2.730 1,600 -0.05(-1.80%)
Jul 20, 2010 2.660 2.780 2.660 2.780 3,850 +0.16(+6.11%)
Jul 19, 2010 2.620 2.620 2.620 2.620 1,130 +0.00(+0.00%)
Jul 16, 2010 2.620 2.620 2.560 2.620 983 +0.04(+1.55%)
Jul 14, 2010 2.580 2.580 2.580 2.580 0 +0.03(+1.18%)
Jul 13, 2010 2.490 2.700 2.490 2.550 21,718 -0.01(-0.39%)
Jul 12, 2010 2.490 2.560 2.490 2.560 2,752 +0.02(+0.79%)
Jul 09, 2010 2.540 2.540 2.500 2.540 2,372 -0.02(-0.78%)
Jul 08, 2010 2.560 2.560 2.560 2.560 100 +0.07(+2.81%)
Jul 07, 2010 2.550 2.550 2.490 2.490 1,080 -0.06(-2.35%)
Jul 06, 2010 2.450 2.600 2.450 2.550 12,298 +0.10(+4.08%)
Jul 02, 2010 2.450 2.810 2.340 2.450 11,034 -0.06(-2.39%)
Jul 01, 2010 2.360 2.560 2.360 2.510 3,200 +0.01(+0.40%)
Jun 30, 2010 2.380 2.550 2.380 2.500 5,990 +0.16(+6.84%)
Jun 29, 2010 2.390 2.390 2.340 2.340 1,200 -0.16(-6.40%)
Jun 25, 2010 2.500 2.600 2.360 2.500 9,715 +0.11(+4.65%)
Jun 24, 2010 2.340 2.400 2.340 2.389 3,300 +0.04(+1.66%)
Jun 23, 2010 2.380 2.380 2.340 2.350 1,880 -0.05(-2.08%)
Jun 22, 2010 2.400 2.400 2.370 2.400 4,600 +0.02(+0.84%)
Jun 21, 2010 2.380 2.410 2.360 2.380 9,099 -0.06(-2.46%)
Jun 18, 2010 2.440 2.490 2.330 2.440 20,364 -0.14(-5.43%)
Jun 17, 2010 2.500 2.610 2.500 2.580 9,350 -0.02(-0.77%)
Jun 16, 2010 2.650 2.680 2.530 2.600 9,938 -0.13(-4.76%)
Jun 15, 2010 2.860 2.860 2.710 2.730 15,028 -0.11(-3.88%)
Jun 14, 2010 2.900 2.900 2.840 2.840 6,007 -0.06(-2.07%)
Jun 11, 2010 2.900 2.900 2.890 2.900 5,020 -0.03(-1.02%)
Jun 10, 2010 3.000 3.418 2.840 2.930 21,404 +0.03(+1.03%)
Jun 09, 2010 2.710 3.250 2.710 2.900 8,797 +0.16(+5.84%)
Jun 08, 2010 2.800 2.800 2.740 2.740 2,000 -0.06(-2.14%)
Jun 07, 2010 2.810 2.840 2.800 2.800 500 -0.20(-6.67%)
Jun 04, 2010 3.000 3.070 2.840 3.000 2,792 +0.12(+4.17%)
Jun 03, 2010 2.810 2.880 2.810 2.880 5,200 +0.08(+2.85%)
Jun 02, 2010 2.820 2.870 2.770 2.800 10,600 -0.03(-1.06%)
Jun 01, 2010 3.020 3.340 2.810 2.830 13,492 -0.12(-4.07%)
May 28, 2010 2.950 3.310 2.950 2.950 6,100 -0.06(-1.99%)
May 27, 2010 2.990 3.190 2.920 3.010 10,500 +0.00(+0.00%)
May 26, 2010 2.940 3.300 2.940 3.010 20,100 +0.09(+3.08%)
May 25, 2010 3.000 3.020 2.920 2.920 2,060 -0.07(-2.34%)
May 24, 2010 3.030 3.030 2.990 2.990 1,922 -0.01(-0.33%)
May 21, 2010 3.020 3.130 3.000 3.000 6,303 -0.05(-1.64%)
May 20, 2010 3.130 3.280 3.030 3.050 12,962 -0.10(-3.17%)
May 19, 2010 3.150 3.150 3.150 3.150 1,200 -0.10(-3.08%)
May 18, 2010 3.312 3.312 3.250 3.250 3,000 -0.05(-1.52%)
May 14, 2010 3.080 3.300 3.300 3.300 11,200 -0.19(-5.44%)
May 13, 2010 3.280 3.490 3.180 3.490 2,282 +0.21(+6.40%)
May 12, 2010 3.280 3.280 3.270 3.280 4,000 +0.08(+2.50%)
May 11, 2010 3.260 3.320 3.180 3.200 3,768 -0.10(-3.03%)
May 10, 2010 3.500 3.500 3.000 3.300 14,373 +0.05(+1.54%)
May 07, 2010 3.080 3.250 3.080 3.250 2,215 +0.15(+4.84%)
May 06, 2010 3.310 3.310 3.100 3.100 4,901 -0.23(-7.04%)
May 05, 2010 3.400 3.400 3.335 3.335 2,187 -0.17(-4.71%)
May 04, 2010 3.120 3.500 3.120 3.500 11,838 +0.37(+11.82%)
May 03, 2010 3.090 3.200 3.090 3.130 3,925 +0.00(+0.00%)
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%)
Feb 01, 2010 2.210 2.220 2.210 2.220 1,225 -0.01(-0.45%)
Jan 29, 2010 2.250 2.250 2.200 2.230 7,720 -0.07(-3.04%)
Jan 28, 2010 2.260 2.301 2.260 2.300 3,000 +0.04(+1.77%)
Jan 27, 2010 2.210 2.290 2.210 2.260 5,825 +0.01(+0.44%)
Jan 26, 2010 2.350 2.350 2.250 2.250 10,765 -0.10(-4.26%)
Jan 25, 2010 2.400 2.420 2.350 2.350 7,030 -0.07(-2.89%)
Jan 22, 2010 2.420 2.440 2.372 2.420 5,370 -0.03(-1.22%)
Jan 21, 2010 2.350 2.450 2.350 2.450 5,670 +0.13(+5.60%)
Jan 20, 2010 2.350 2.390 2.320 2.320 2,200 +0.08(+3.57%)
Jan 19, 2010 2.220 2.240 2.220 2.240 1,100 +0.01(+0.45%)
Jan 15, 2010 2.220 2.230 2.230 2.230 1,700 +0.04(+1.82%)
Jan 14, 2010 2.220 2.250 2.190 2.190 1,500 +0.02(+0.93%)
Jan 13, 2010 2.200 2.200 2.170 2.170 800 -0.05(-2.25%)
Jan 12, 2010 2.200 2.220 2.170 2.220 9,912 +0.04(+1.83%)
Jan 11, 2010 2.160 2.180 2.160 2.180 2,800 +0.01(+0.47%)
Jan 08, 2010 2.350 2.350 2.160 2.170 14,650 -0.08(-3.56%)
Jan 07, 2010 2.210 2.250 2.190 2.250 10,049 +0.04(+1.81%)
Jan 06, 2010 2.210 2.260 2.200 2.210 1,076 +0.01(+0.45%)
Jan 05, 2010 2.240 2.240 2.200 2.200 1,400 -0.03(-1.35%)
Jan 04, 2010 2.220 2.300 2.220 2.230 1,155 +0.13(+6.19%)
Dec 31, 2009 2.250 2.100 2.100 2.100 14,200 -0.13(-5.83%)
Dec 30, 2009 2.230 2.230 2.200 2.230 1,300 -0.02(-0.88%)
Dec 29, 2009 2.180 2.250 2.180 2.250 1,200 +0.09(+4.04%)
Dec 28, 2009 2.120 2.250 2.120 2.163 3,400 +0.01(+0.59%)
Dec 24, 2009 2.120 2.160 2.120 2.150 16,658 +0.07(+3.37%)
Dec 23, 2009 2.150 2.290 2.080 2.080 56,968 -0.20(-8.77%)
Dec 22, 2009 2.440 2.440 2.280 2.280 5,576 -0.05(-2.14%)
Dec 21, 2009 2.450 2.450 2.300 2.330 8,500 -0.12(-4.90%)
Dec 18, 2009 2.430 2.450 2.419 2.450 1,200 +0.00(+0.00%)
Dec 17, 2009 2.420 2.450 2.420 2.450 2,975 +0.05(+2.08%)
Dec 16, 2009 2.400 2.400 2.400 2.400 100 +0.03(+1.31%)
Dec 15, 2009 2.430 2.430 2.310 2.369 6,900 +0.01(+0.38%)
Dec 14, 2009 2.430 2.439 2.360 2.360 1,250 +0.04(+1.72%)
Dec 11, 2009 2.430 2.440 2.320 2.320 2,495 -0.12(-4.91%)
Dec 10, 2009 2.430 2.440 2.430 2.440 200 +0.00(+0.00%)
Dec 09, 2009 2.310 2.440 2.260 2.440 2,549 +0.10(+4.21%)
Dec 08, 2009 2.350 2.350 2.300 2.341 2,600 -0.01(-0.36%)
Dec 07, 2009 2.350 2.350 2.350 2.350 300 +0.05(+2.17%)
Dec 04, 2009 2.330 2.330 2.300 2.300 200 -0.05(-1.92%)
Dec 03, 2009 2.430 2.450 2.250 2.345 4,100 -0.09(-3.89%)
Dec 02, 2009 2.350 2.480 2.350 2.440 2,500 +0.09(+3.83%)
Dec 01, 2009 2.370 2.380 2.350 2.350 3,451 -0.03(-1.26%)
Nov 30, 2009 2.300 2.400 2.250 2.380 5,299 -0.02(-0.83%)
Nov 27, 2009 2.330 2.400 2.330 2.400 2,100 +0.05(+2.13%)
Nov 25, 2009 2.380 2.380 2.310 2.350 4,286 +0.04(+1.57%)
Nov 24, 2009 2.310 2.314 2.310 2.314 625 +0.01(+0.24%)
Nov 23, 2009 2.304 2.308 2.300 2.308 965 -0.04(-1.79%)
Nov 20, 2009 2.310 2.350 2.310 2.350 1,400 +0.06(+2.62%)
Nov 19, 2009 2.290 2.380 2.290 2.290 2,600 -0.02(-0.87%)
Nov 18, 2009 2.200 2.310 2.200 2.310 5,800 +0.01(+0.44%)
Nov 17, 2009 2.371 2.400 2.300 2.300 1,100 -0.05(-2.13%)
Nov 16, 2009 2.530 2.530 2.280 2.350 8,851 +0.01(+0.43%)
Nov 13, 2009 2.380 2.380 2.300 2.340 5,871 +0.06(+2.63%)
Nov 12, 2009 2.330 2.350 2.280 2.280 3,300 -0.15(-6.17%)
Nov 11, 2009 2.544 2.544 2.350 2.430 3,637 +0.01(+0.41%)
Nov 10, 2009 2.550 2.550 2.400 2.420 2,718 -0.13(-5.09%)
Nov 09, 2009 2.550 2.550 2.550 2.550 200 +0.10(+4.08%)
Nov 06, 2009 2.450 2.450 2.450 2.450 700 -0.10(-3.92%)
Nov 05, 2009 2.460 2.550 2.450 2.550 1,000 +0.08(+3.24%)
Nov 04, 2009 2.430 2.470 2.430 2.470 1,900 +0.02(+0.82%)
Nov 03, 2009 2.550 2.550 2.450 2.450 1,285 +0.00(+0.00%)
Nov 02, 2009 2.460 2.460 2.450 2.450 1,100 -0.01(-0.61%)
Oct 30, 2009 2.520 2.600 2.465 2.465 6,130 -0.15(-5.56%)
Oct 29, 2009 2.610 2.650 2.520 2.610 2,425 -0.04(-1.51%)
Oct 28, 2009 3.080 3.080 2.650 2.650 10,050 -0.19(-6.69%)
Oct 27, 2009 2.750 2.840 2.750 2.840 4,900 +0.09(+3.27%)
Oct 26, 2009 2.650 2.750 2.650 2.750 1,500 +0.12(+4.50%)
Oct 23, 2009 2.631 2.631 2.631 2.631 1,200 +0.03(+1.21%)
Oct 22, 2009 2.620 2.620 2.600 2.600 400 -0.07(-2.62%)
Oct 20, 2009 2.670 2.670 2.670 2.670 0 -0.03(-1.11%)
Oct 19, 2009 2.480 2.710 2.480 2.700 2,968 -0.02(-0.91%)
Oct 16, 2009 2.725 2.725 2.725 2.725 109 -0.12(-4.27%)
Oct 15, 2009 2.750 2.846 2.750 2.846 504 +0.11(+3.88%)
Oct 14, 2009 2.980 2.980 2.650 2.740 14,258 +0.01(+0.37%)
Oct 13, 2009 2.750 2.750 2.600 2.730 4,400 -0.12(-4.21%)
Oct 12, 2009 2.800 2.850 2.750 2.850 9,285 +0.05(+1.79%)
Oct 09, 2009 2.730 2.800 2.730 2.800 1,725 +0.05(+1.82%)
Oct 08, 2009 2.706 2.750 2.706 2.750 300 +0.03(+1.10%)
Oct 07, 2009 2.720 2.720 2.720 2.720 100 +0.02(+0.74%)
Oct 06, 2009 2.800 2.800 2.700 2.700 1,800 -0.08(-2.82%)
Oct 05, 2009 2.650 2.790 2.650 2.778 2,565 -0.02(-0.77%)
Oct 02, 2009 2.800 2.800 2.791 2.800 900 +0.04(+1.45%)
Oct 01, 2009 2.760 2.760 2.760 2.760 2,900 -0.04(-1.43%)
Sep 30, 2009 2.800 2.800 2.800 2.800 400 +0.08(+2.94%)
Sep 28, 2009 2.720 2.720 2.720 2.720 100 +0.10(+3.82%)
Sep 24, 2009 2.520 2.620 2.620 2.620 300 -0.03(-1.13%)
Sep 23, 2009 2.600 2.700 2.550 2.650 3,118 -0.05(-1.86%)
Sep 22, 2009 2.700 2.700 2.700 2.700 300 -0.10(-3.57%)
Sep 21, 2009 2.600 2.800 2.550 2.800 1,400 +0.10(+3.70%)
Sep 18, 2009 2.620 2.790 2.580 2.700 10,256 -0.07(-2.53%)
Sep 16, 2009 2.700 2.770 2.770 2.770 1,000 +0.02(+0.62%)
Sep 15, 2009 2.720 2.790 2.620 2.753 1,910 -0.05(-1.69%)
Sep 14, 2009 2.580 2.800 2.580 2.800 700 +0.00(+0.00%)
Sep 11, 2009 2.750 2.800 2.750 2.800 3,900 +0.12(+4.48%)
Sep 10, 2009 2.580 2.680 2.550 2.680 1,725 +0.08(+3.08%)
Sep 09, 2009 2.600 2.600 2.500 2.600 1,300 -0.19(-6.81%)
Sep 08, 2009 2.650 2.790 2.410 2.790 9,925 +0.18(+6.89%)
Sep 04, 2009 2.610 2.610 2.610 2.610 316 +0.01(+0.39%)
Sep 03, 2009 2.600 2.600 2.600 2.600 100 +0.08(+3.38%)
Sep 02, 2009 2.590 2.614 2.500 2.515 5,000 -0.08(-3.27%)
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.