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

Avalon Holdings Corp (NY: AWX )

2.230 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Aug 28, 2009 2.590 2.590 2.590 2.590 1,500 +0.00(+0.00%)
Aug 27, 2009 2.780 2.780 2.550 2.590 1,540 +0.01(+0.39%)
Aug 26, 2009 2.550 2.590 2.550 2.580 4,200 +0.07(+2.71%)
Aug 25, 2009 2.450 2.550 2.450 2.512 2,400 -0.09(-3.39%)
Aug 24, 2009 2.380 2.600 2.380 2.600 4,470 +0.00(+0.00%)
Aug 21, 2009 2.650 2.660 2.600 2.600 2,100 +0.02(+0.78%)
Aug 20, 2009 2.580 2.580 2.580 2.580 400 +0.13(+5.30%)
Aug 19, 2009 2.680 2.680 2.450 2.450 300 -0.03(-1.21%)
Aug 17, 2009 2.580 2.480 2.480 2.480 6,700 -0.10(-4.05%)
Aug 14, 2009 2.580 2.585 2.580 2.585 777 -0.06(-2.39%)
Aug 13, 2009 2.640 2.648 2.640 2.648 400 +0.02(+0.69%)
Aug 12, 2009 2.630 2.630 2.630 2.630 400 +0.03(+1.15%)
Aug 11, 2009 2.600 2.600 2.600 2.600 200 -0.03(-1.14%)
Aug 10, 2009 2.600 2.630 2.600 2.630 600 -0.02(-0.75%)
Aug 07, 2009 2.650 2.650 2.650 2.650 200 +0.14(+5.58%)
Aug 06, 2009 2.700 2.700 2.510 2.510 1,573 -0.09(-3.46%)
Aug 04, 2009 2.500 2.600 2.600 2.600 1,600 +0.01(+0.39%)
Aug 03, 2009 2.600 2.602 2.590 2.590 1,317 +0.00(+0.00%)
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%)
May 01, 2009 1.790 1.800 1.700 1.700 1,266 -0.14(-7.61%)
Apr 30, 2009 1.839 1.840 1.820 1.840 1,810 +0.06(+3.37%)
Apr 29, 2009 1.780 1.780 1.780 1.780 100 -0.01(-0.56%)
Apr 28, 2009 1.680 1.790 1.680 1.790 200 -0.09(-4.98%)
Apr 27, 2009 1.900 2.050 1.860 1.884 5,554 -0.05(-2.38%)
Apr 24, 2009 1.930 1.930 1.900 1.930 2,250 -0.02(-1.03%)
Apr 23, 2009 1.980 2.000 1.950 1.950 700 -0.08(-3.94%)
Apr 22, 2009 2.050 2.060 2.030 2.030 10,700 -0.02(-0.98%)
Apr 21, 2009 2.070 2.100 2.050 2.050 4,427 -0.02(-0.97%)
Apr 20, 2009 2.050 2.070 1.970 2.070 3,162 +0.02(+0.98%)
Apr 17, 2009 2.000 2.050 2.000 2.050 3,900 +0.08(+4.06%)
Apr 16, 2009 1.950 2.000 1.950 1.970 5,566 +0.07(+3.68%)
Apr 15, 2009 1.880 1.930 1.880 1.900 2,200 +0.02(+1.06%)
Apr 14, 2009 1.690 2.000 1.690 1.880 5,400 +0.24(+14.57%)
Apr 13, 2009 1.510 1.800 1.510 1.641 8,995 +0.12(+7.58%)
Apr 09, 2009 1.450 1.600 1.450 1.525 4,760 +0.08(+5.19%)
Apr 08, 2009 1.550 1.550 1.430 1.450 3,800 -0.07(-4.61%)
Apr 07, 2009 1.560 1.560 1.370 1.520 5,745 +0.10(+7.03%)
Apr 06, 2009 1.520 1.520 1.370 1.420 6,629 -0.15(-9.55%)
Apr 03, 2009 1.620 1.820 1.570 1.570 2,500 +0.07(+4.67%)
Apr 02, 2009 1.650 1.690 1.320 1.500 10,177 -0.12(-7.41%)
Apr 01, 2009 1.600 1.620 1.600 1.620 400 +0.02(+1.25%)
Mar 31, 2009 1.360 1.650 1.360 1.600 3,900 +0.24(+17.65%)
Mar 30, 2009 1.360 1.360 1.360 1.360 200 +0.05(+3.82%)
Mar 26, 2009 1.400 1.400 1.230 1.310 2,000 -0.18(-11.90%)
Mar 25, 2009 1.450 1.500 1.450 1.487 5,475 +0.04(+2.55%)
Mar 24, 2009 1.300 1.500 1.250 1.450 9,461 +0.11(+8.21%)
Mar 23, 2009 1.300 1.340 1.250 1.340 4,500 -0.00(-0.37%)
Mar 19, 2009 1.240 1.345 1.240 1.345 300 +0.10(+8.47%)
Mar 17, 2009 1.260 1.240 1.240 1.240 200 -0.04(-3.13%)
Mar 16, 2009 1.340 1.340 1.247 1.280 1,250 -0.06(-4.47%)
Mar 13, 2009 1.260 1.340 1.260 1.340 0 +0.08(+6.35%)
Mar 12, 2009 1.260 1.300 1.240 1.260 1,720 +0.00(+0.00%)
Mar 11, 2009 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Mar 10, 2009 1.340 1.340 1.260 1.260 2,150 +0.00(+0.00%)
Mar 09, 2009 1.300 1.300 1.260 1.260 1,776 -0.08(-5.97%)
Mar 06, 2009 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Mar 05, 2009 1.340 1.340 1.340 1.340 1,925 +0.02(+1.18%)
Mar 04, 2009 1.320 1.324 1.324 1.324 0 -0.08(-5.40%)
Mar 02, 2009 1.400 1.400 1.400 1.400 100 -0.01(-0.70%)
Feb 27, 2009 1.530 1.800 1.240 1.410 0 -0.17(-10.77%)
Feb 26, 2009 1.580 1.580 1.580 1.580 100 -0.05(-3.07%)
Feb 25, 2009 1.530 1.630 1.530 1.630 1,100 +0.15(+10.14%)
Feb 24, 2009 1.550 1.550 1.470 1.480 7,058 -0.07(-4.52%)
Feb 23, 2009 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 20, 2009 1.420 1.550 1.420 1.550 700 -0.01(-0.64%)
Feb 19, 2009 1.560 1.560 1.560 1.560 1,000 -0.02(-1.27%)
Feb 18, 2009 1.600 1.600 1.580 1.580 2,100 -0.02(-1.26%)
Feb 17, 2009 1.600 1.600 1.600 1.600 200 -0.09(-5.32%)
Feb 13, 2009 1.650 1.690 1.600 1.690 1,379 +0.04(+2.42%)
Feb 11, 2009 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 10, 2009 1.670 1.670 1.650 1.650 2,030 +0.00(+0.00%)
Feb 09, 2009 1.630 1.650 1.630 1.650 1,270 +0.04(+2.48%)
Feb 06, 2009 1.810 1.820 1.560 1.610 3,300 -0.21(-11.54%)
Feb 05, 2009 1.800 1.820 1.800 1.820 3,100 +0.12(+7.07%)
Feb 04, 2009 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 03, 2009 1.700 1.810 1.700 1.700 781 +0.08(+4.93%)
Feb 02, 2009 1.640 1.700 1.610 1.620 3,125 -0.18(-10.00%)
Jan 30, 2009 1.800 1.806 1.800 1.800 0 +0.07(+3.91%)
Jan 29, 2009 1.730 1.732 1.732 1.732 0 +0.00(+0.00%)
Jan 28, 2009 1.732 1.732 1.732 1.732 410 -0.07(-3.76%)
Jan 27, 2009 1.650 1.800 1.650 1.800 5,600 +0.13(+8.04%)
Jan 26, 2009 1.670 1.666 1.666 1.666 0 +0.00(+0.00%)
Jan 23, 2009 1.630 1.750 1.630 1.666 5,448 +0.05(+2.84%)
Jan 22, 2009 1.620 1.630 1.620 1.620 10,125 +0.00(+0.00%)
Jan 21, 2009 1.620 1.620 1.620 1.620 1,500 +0.00(+0.00%)
Jan 20, 2009 1.610 1.630 1.610 1.620 6,200 +0.07(+4.52%)
Jan 16, 2009 1.440 1.550 1.440 1.550 300 -0.08(-4.86%)
Jan 15, 2009 1.600 1.629 1.600 1.629 1,095 +0.03(+1.82%)
Jan 14, 2009 1.550 1.600 1.550 1.600 925 +0.10(+6.67%)
Jan 13, 2009 1.550 1.550 1.500 1.500 1,200 -0.10(-6.25%)
Jan 12, 2009 1.600 1.600 1.600 1.600 6,651 +0.05(+3.23%)
Jan 09, 2009 1.600 1.600 1.550 1.550 900 -0.03(-1.89%)
Jan 08, 2009 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Jan 07, 2009 1.600 1.600 1.500 1.580 6,505 -0.06(-3.66%)
Jan 06, 2009 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Jan 05, 2009 1.550 1.640 1.550 1.640 1,938 +0.16(+11.04%)
Jan 01, 2009 1.477 1.477 1.477 0 +0.00(+0.00%)
Dec 31, 2008 1.450 1.477 1.450 1.477 3,000 +0.02(+1.44%)
Dec 30, 2008 1.640 1.650 1.400 1.456 17,680 -0.14(-9.00%)
Dec 29, 2008 1.530 1.600 1.530 1.600 7,598 +0.07(+4.58%)
Dec 26, 2008 1.450 1.750 1.450 1.530 16,129 +0.10(+6.99%)
Dec 24, 2008 1.320 1.500 1.320 1.430 5,048 +0.04(+2.88%)
Dec 23, 2008 1.380 1.440 1.280 1.390 11,834 +0.12(+9.45%)
Dec 22, 2008 1.270 1.290 1.270 1.270 6,385 -0.08(-5.93%)
Dec 19, 2008 1.150 1.500 1.100 1.350 16,466 +0.10(+8.00%)
Dec 18, 2008 1.090 1.250 1.080 1.250 4,750 +0.17(+15.74%)
Dec 17, 2008 1.340 1.340 1.060 1.080 5,650 -0.18(-14.29%)
Dec 16, 2008 1.172 1.260 1.160 1.260 8,654 +0.08(+6.78%)
Dec 15, 2008 1.060 1.360 1.050 1.180 9,050 +0.08(+7.27%)
Dec 12, 2008 1.040 1.104 1.000 1.100 0 -0.03(-2.65%)
Dec 11, 2008 0.9700 1.170 0.9700 1.130 5,577 +0.14(+14.14%)
Dec 10, 2008 0.9800 1.010 0.9800 0.9900 3,735 +0.01(+1.02%)
Dec 09, 2008 0.9200 1.050 0.9200 0.9800 5,004 -0.03(-2.97%)
Dec 08, 2008 0.9400 1.170 0.9400 1.010 6,700 +0.03(+3.06%)
Dec 05, 2008 1.000 1.082 0.9800 0.9800 24,150 -0.16(-14.04%)
Dec 04, 2008 1.050 1.160 1.010 1.140 20,942 +0.12(+11.76%)
Dec 03, 2008 1.020 1.100 1.000 1.020 15,734 -0.07(-6.42%)
Dec 02, 2008 1.150 1.150 1.010 1.090 24,800 -0.01(-0.91%)
Dec 01, 2008 1.120 1.210 1.100 1.100 9,537 -0.15(-12.00%)
Nov 28, 2008 1.250 1.250 1.250 1.250 750 -0.13(-9.42%)
Nov 26, 2008 1.380 1.380 1.380 1.380 6,957 +0.00(+0.00%)
Nov 25, 2008 1.370 1.380 1.370 1.380 5,000 -0.01(-0.72%)
Nov 24, 2008 1.300 1.650 1.090 1.390 11,600 +0.19(+15.83%)
Nov 21, 2008 1.100 1.200 1.050 1.200 3,850 +0.09(+8.11%)
Nov 20, 2008 1.250 1.400 1.110 1.110 12,350 -0.19(-14.62%)
Nov 19, 2008 1.470 1.470 1.300 1.300 6,800 -0.10(-7.14%)
Nov 18, 2008 1.400 1.400 1.260 1.400 3,650 -0.10(-6.67%)
Nov 17, 2008 1.800 1.800 1.500 1.500 12,949 -0.14(-8.54%)
Nov 14, 2008 1.660 1.660 1.640 1.640 0 +0.00(+0.00%)
Nov 13, 2008 1.650 1.650 1.520 1.640 3,038 -0.01(-0.61%)
Nov 12, 2008 1.810 1.810 1.650 1.650 1,700 +0.00(+0.00%)
Nov 11, 2008 1.660 1.660 1.650 1.650 562 -0.13(-7.30%)
Nov 10, 2008 1.980 1.980 1.650 1.780 1,262 -0.01(-0.56%)
Nov 07, 2008 1.700 1.930 1.700 1.790 5,170 +0.14(+8.48%)
Nov 06, 2008 1.800 1.840 1.650 1.650 1,612 -0.10(-5.71%)
Nov 05, 2008 1.800 1.800 1.750 1.750 500 -0.01(-0.57%)
Nov 04, 2008 1.830 1.830 1.750 1.760 2,700 +0.01(+0.57%)
Nov 03, 2008 1.500 1.750 1.500 1.750 2,323 +0.10(+6.06%)
Oct 31, 2008 1.500 1.650 1.500 1.650 0 -0.09(-5.17%)
Oct 30, 2008 1.800 1.850 1.740 1.740 5,660 -0.06(-3.33%)
Oct 29, 2008 1.700 1.800 1.600 1.800 1,499 +0.10(+5.88%)
Oct 28, 2008 1.790 1.790 1.650 1.700 2,800 -0.09(-5.03%)
Oct 27, 2008 1.790 1.790 1.790 1.790 300 +0.04(+2.29%)
Oct 24, 2008 1.750 1.750 1.680 1.750 5,218 -0.01(-0.85%)
Oct 23, 2008 1.950 1.980 1.760 1.765 9,730 -0.04(-1.94%)
Oct 22, 2008 1.970 1.970 1.800 1.800 2,798 -0.04(-2.17%)
Oct 21, 2008 1.760 1.840 1.600 1.840 6,438 +0.24(+15.00%)
Oct 20, 2008 1.640 1.640 1.600 1.600 950 +0.10(+6.67%)
Oct 17, 2008 1.594 1.600 1.500 1.500 0 -0.06(-3.85%)
Oct 16, 2008 1.650 1.650 1.550 1.560 1,870 +0.05(+3.31%)
Oct 15, 2008 1.550 1.750 1.500 1.510 10,500 -0.31(-17.03%)
Oct 14, 2008 2.100 2.100 1.700 1.820 16,977 -0.20(-9.90%)
Oct 13, 2008 1.690 2.080 1.690 2.020 9,864 +0.46(+29.49%)
Oct 10, 2008 2.110 2.110 1.510 1.560 16,596 -0.74(-32.17%)
Oct 09, 2008 2.520 2.520 2.300 2.300 1,500 -0.20(-8.00%)
Oct 08, 2008 1.880 2.520 1.755 2.500 12,510 +0.15(+6.38%)
Oct 07, 2008 2.520 2.520 2.350 2.350 5,030 -0.16(-6.37%)
Oct 06, 2008 3.000 3.000 2.500 2.510 10,682 -0.39(-13.45%)
Oct 03, 2008 2.700 2.900 2.700 2.900 0 +0.30(+11.54%)
Oct 02, 2008 3.000 3.000 2.600 2.600 4,064 -0.40(-13.33%)
Oct 01, 2008 3.210 3.300 3.000 3.000 5,651 -0.25(-7.69%)
Sep 30, 2008 3.420 3.650 3.250 3.250 3,246 -0.50(-13.33%)
Sep 29, 2008 3.750 3.750 3.250 3.750 3,599 -0.13(-3.35%)
Sep 26, 2008 3.600 3.970 3.410 3.880 0 -0.05(-1.27%)
Sep 25, 2008 3.980 3.980 3.800 3.930 600 +0.06(+1.55%)
Sep 24, 2008 3.700 3.870 3.550 3.870 918 +0.02(+0.52%)
Sep 23, 2008 3.630 3.850 3.590 3.850 2,000 +0.15(+4.05%)
Sep 22, 2008 3.640 3.990 3.640 3.700 1,650 -0.29(-7.27%)
Sep 19, 2008 3.990 3.990 3.990 3.990 0 +0.01(+0.25%)
Sep 18, 2008 3.820 3.980 3.800 3.980 2,800 -0.01(-0.25%)
Sep 17, 2008 3.950 3.990 3.650 3.990 2,700 +0.04(+1.01%)
Sep 16, 2008 3.670 4.150 3.670 3.950 2,028 -0.04(-1.00%)
Sep 15, 2008 3.800 4.030 3.800 3.990 1,455 +0.07(+1.79%)
Sep 12, 2008 4.120 4.120 3.920 3.920 800 -0.35(-8.20%)
Sep 11, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Sep 10, 2008 4.200 4.270 4.050 4.270 1,100 -0.01(-0.23%)
Sep 09, 2008 4.200 4.400 3.880 4.280 1,750 +0.03(+0.71%)
Sep 08, 2008 4.300 4.340 4.250 4.250 3,072 -0.10(-2.30%)
Sep 05, 2008 4.350 4.350 4.350 4.350 0 -0.12(-2.68%)
Sep 04, 2008 4.490 4.490 4.350 4.470 500 -0.03(-0.67%)
Sep 03, 2008 4.500 4.500 4.500 4.500 250 +0.05(+1.12%)
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.