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 (%)
Aug 31, 2012 3.830 3.830 3.830 3.830 100 +0.18(+4.93%)
Aug 30, 2012 3.840 3.990 3.650 3.650 2,400 -0.15(-3.94%)
Aug 29, 2012 3.800 3.800 3.800 3.800 100 -0.09(-2.31%)
Aug 27, 2012 3.890 3.890 3.890 3.890 299 +0.01(+0.32%)
Aug 24, 2012 4.100 4.100 3.750 3.878 2,726 -0.33(-7.89%)
Aug 23, 2012 4.210 4.210 4.210 4.210 478 -0.04(-0.94%)
Aug 22, 2012 4.280 4.280 4.250 4.250 1,475 +0.00(+0.00%)
Aug 21, 2012 4.250 4.250 4.250 4.250 2,447 +0.07(+1.67%)
Aug 17, 2012 4.180 4.180 4.180 4.180 100 +0.00(+0.00%)
Aug 16, 2012 4.180 4.250 4.180 4.180 2,714 +0.00(+0.00%)
Aug 15, 2012 4.080 4.180 4.070 4.180 3,540 +0.08(+1.95%)
Aug 14, 2012 4.020 4.100 4.000 4.100 2,600 +0.10(+2.50%)
Aug 13, 2012 3.990 4.000 3.990 4.000 400 +0.01(+0.25%)
Aug 10, 2012 3.889 3.990 3.889 3.990 800 +0.21(+5.56%)
Aug 09, 2012 3.820 4.000 3.700 3.780 4,873 +0.13(+3.56%)
Aug 08, 2012 3.850 3.850 3.650 3.650 1,000 -0.19(-4.82%)
Aug 07, 2012 3.850 3.850 3.835 3.835 325 +0.23(+6.53%)
Aug 06, 2012 3.850 3.850 3.600 3.600 400 -0.26(-6.74%)
Aug 03, 2012 3.700 3.860 3.700 3.860 200 +0.22(+6.04%)
Aug 02, 2012 3.640 3.640 3.640 3.640 265 +0.03(+0.83%)
Jul 31, 2012 3.570 3.610 3.610 3.610 1,400 +0.03(+0.84%)
Jul 30, 2012 3.720 3.720 3.520 3.580 2,200 -0.27(-7.01%)
Jul 23, 2012 3.830 3.850 3.850 3.850 800 -0.27(-6.55%)
Jul 18, 2012 4.120 4.120 4.120 4.120 600 +0.17(+4.30%)
Jul 17, 2012 3.950 3.950 3.950 3.950 282 -0.10(-2.47%)
Jul 16, 2012 4.050 4.050 4.050 4.050 500 +0.06(+1.50%)
Jul 13, 2012 3.890 4.000 3.890 3.990 2,150 +0.14(+3.64%)
Jul 12, 2012 3.650 3.850 3.650 3.850 700 +0.17(+4.62%)
Jul 11, 2012 3.840 4.000 3.680 3.680 2,600 +0.12(+3.37%)
Jul 10, 2012 3.700 3.700 3.520 3.560 1,300 -0.14(-3.84%)
Jul 05, 2012 3.630 3.702 3.702 3.702 600 -0.05(-1.28%)
Jul 03, 2012 3.750 3.750 3.750 3.750 100 -0.09(-2.34%)
Jul 02, 2012 3.650 3.840 3.645 3.840 5,565 +0.19(+5.21%)
Jun 29, 2012 3.600 3.650 3.500 3.650 4,425 +0.24(+7.04%)
Jun 27, 2012 3.410 3.410 3.410 3.410 200 -0.04(-1.16%)
Jun 26, 2012 3.410 3.450 3.410 3.450 1,653 -0.01(-0.29%)
Jun 22, 2012 3.610 3.460 3.460 3.460 300 -0.21(-5.72%)
Jun 21, 2012 3.670 3.670 3.670 3.670 6,100 -0.07(-1.87%)
Jun 20, 2012 3.740 3.740 3.740 3.740 100 -0.21(-5.31%)
Jun 19, 2012 3.760 3.950 3.760 3.950 610 +0.21(+5.61%)
Jun 18, 2012 3.890 3.890 3.740 3.740 500 -0.10(-2.60%)
Jun 15, 2012 3.740 3.840 3.740 3.840 535 +0.10(+2.67%)
Jun 14, 2012 3.750 3.750 3.740 3.740 2,809 -0.04(-1.06%)
Jun 13, 2012 3.900 3.900 3.780 3.780 497 +0.05(+1.34%)
Jun 12, 2012 3.850 3.850 3.730 3.730 600 -0.02(-0.53%)
Jun 11, 2012 3.600 3.850 3.600 3.750 1,200 -0.06(-1.57%)
Jun 08, 2012 3.810 3.810 3.810 3.810 125 +0.01(+0.26%)
Jun 07, 2012 3.800 3.800 3.800 3.800 526 +0.08(+2.15%)
Jun 06, 2012 3.650 3.720 3.650 3.720 400 +0.18(+5.08%)
Jun 05, 2012 3.530 3.540 3.530 3.540 1,954 +0.03(+0.85%)
Jun 04, 2012 3.500 3.510 3.330 3.510 2,231 +0.02(+0.57%)
Jun 01, 2012 3.500 3.500 3.490 3.490 200 +0.02(+0.58%)
May 31, 2012 3.470 3.470 3.460 3.470 2,450 +0.02(+0.58%)
May 30, 2012 3.340 3.450 3.320 3.450 1,700 +0.13(+3.91%)
May 29, 2012 3.480 3.480 3.320 3.320 1,744 -0.15(-4.32%)
May 25, 2012 3.460 3.530 3.330 3.470 2,300 -0.06(-1.70%)
May 24, 2012 3.520 3.530 3.520 3.530 400 +0.15(+4.44%)
May 23, 2012 3.710 3.710 3.380 3.380 5,287 -0.41(-10.82%)
May 22, 2012 3.280 3.900 3.200 3.790 11,114 +0.48(+14.50%)
May 21, 2012 3.520 3.520 3.300 3.310 12,882 -0.26(-7.28%)
May 18, 2012 3.760 3.800 3.310 3.570 29,829 -0.33(-8.46%)
May 17, 2012 4.470 4.470 3.750 3.900 9,450 -0.57(-12.76%)
May 16, 2012 4.910 4.910 4.470 4.470 7,833 -0.44(-8.96%)
May 15, 2012 5.000 5.000 4.800 4.910 6,706 -0.13(-2.58%)
May 14, 2012 5.040 5.040 5.000 5.040 4,671 +0.00(+0.00%)
May 10, 2012 5.040 5.040 5.040 5.040 300 -0.11(-2.14%)
May 09, 2012 4.790 5.200 4.780 5.150 9,350 +0.23(+4.67%)
May 08, 2012 5.150 5.150 4.800 4.920 8,721 -0.39(-7.34%)
May 07, 2012 5.330 5.333 5.310 5.310 5,036 -0.20(-3.63%)
May 04, 2012 5.510 5.510 5.510 5.510 100 -0.17(-2.92%)
May 03, 2012 5.648 5.690 5.648 5.676 1,200 +0.16(+2.82%)
May 02, 2012 5.300 5.540 5.260 5.520 1,300 -0.18(-3.16%)
May 01, 2012 5.710 5.710 5.500 5.700 4,219 +0.00(+0.00%)
Apr 30, 2012 5.700 5.710 5.700 5.700 5,604 -0.08(-1.38%)
Apr 27, 2012 5.450 5.810 5.449 5.780 22,065 +0.44(+8.24%)
Apr 26, 2012 5.180 5.340 5.180 5.340 1,000 -0.02(-0.37%)
Apr 24, 2012 5.250 5.360 5.360 5.360 4,400 +0.11(+2.12%)
Apr 23, 2012 5.040 5.250 5.040 5.248 6,047 +0.05(+0.93%)
Apr 20, 2012 5.310 5.310 5.200 5.200 2,900 -0.15(-2.80%)
Apr 19, 2012 5.500 5.500 5.170 5.350 8,900 +0.20(+3.88%)
Apr 18, 2012 5.150 5.150 5.110 5.150 2,200 +0.01(+0.19%)
Apr 17, 2012 5.100 5.140 5.080 5.140 9,408 +0.06(+1.26%)
Apr 16, 2012 4.600 5.076 4.600 5.076 12,802 +0.48(+10.35%)
Apr 13, 2012 4.750 4.750 4.600 4.600 922 -0.10(-2.13%)
Apr 12, 2012 4.550 4.710 4.550 4.700 4,552 +0.00(+0.00%)
Apr 11, 2012 4.600 4.700 4.600 4.700 2,000 -0.07(-1.47%)
Apr 10, 2012 4.670 4.780 4.670 4.770 6,940 +0.17(+3.70%)
Apr 09, 2012 4.870 4.870 4.600 4.600 9,560 -0.36(-7.26%)
Apr 05, 2012 4.940 4.980 4.921 4.960 2,039 +0.09(+1.85%)
Apr 04, 2012 4.890 4.970 4.790 4.870 6,609 -0.13(-2.57%)
Apr 03, 2012 5.200 5.200 4.831 4.998 16,041 -0.28(-5.30%)
Apr 02, 2012 4.600 5.640 4.600 5.278 20,660 -0.32(-5.75%)
Mar 30, 2012 5.680 5.749 5.000 5.600 18,138 -0.20(-3.45%)
Mar 29, 2012 5.800 5.890 5.610 5.800 26,630 +0.21(+3.76%)
Mar 28, 2012 5.340 5.680 5.340 5.590 21,533 +0.27(+5.08%)
Mar 27, 2012 5.040 5.340 5.040 5.320 11,245 +0.32(+6.40%)
Mar 26, 2012 4.520 5.261 4.520 5.000 30,173 +0.47(+10.50%)
Mar 23, 2012 4.320 4.610 4.320 4.525 13,590 +0.19(+4.39%)
Mar 22, 2012 4.260 4.335 4.200 4.335 9,311 +0.10(+2.48%)
Mar 21, 2012 3.940 4.255 3.930 4.230 7,260 +0.34(+8.74%)
Mar 20, 2012 4.450 4.450 3.810 3.890 21,574 -0.61(-13.55%)
Mar 19, 2012 4.320 4.650 4.306 4.500 36,037 +0.21(+4.89%)
Mar 16, 2012 3.830 4.510 3.830 4.290 47,143 +0.90(+26.55%)
Mar 15, 2012 3.440 3.440 3.310 3.390 650 +0.03(+0.89%)
Mar 14, 2012 3.290 3.400 3.290 3.360 4,200 -0.14(-4.00%)
Mar 13, 2012 3.510 3.590 3.312 3.500 5,850 -0.17(-4.63%)
Mar 12, 2012 3.660 3.670 3.580 3.670 3,217 +0.06(+1.66%)
Mar 09, 2012 3.650 3.650 3.610 3.610 200 +0.01(+0.28%)
Mar 08, 2012 3.670 3.670 3.600 3.600 280 -0.12(-3.23%)
Mar 06, 2012 3.720 3.720 3.720 3.720 100 -0.05(-1.33%)
Mar 05, 2012 3.650 3.850 3.630 3.770 1,000 +0.19(+5.31%)
Mar 02, 2012 3.580 3.580 3.580 3.580 300 -0.00(-0.00%)
Mar 01, 2012 3.650 3.850 3.580 3.580 1,600 -0.03(-0.88%)
Feb 28, 2012 3.610 3.612 3.612 3.612 4,500 +0.03(+0.89%)
Feb 27, 2012 3.580 3.580 3.580 3.580 2,250 -0.09(-2.45%)
Feb 24, 2012 3.690 3.690 3.670 3.670 1,843 -0.16(-4.18%)
Feb 23, 2012 3.730 3.830 3.730 3.830 396 -0.04(-1.03%)
Feb 22, 2012 3.966 3.980 3.790 3.870 1,500 +0.11(+2.93%)
Feb 21, 2012 3.830 3.850 3.611 3.760 6,004 -0.29(-7.16%)
Feb 17, 2012 3.970 4.050 3.970 4.050 1,536 +0.11(+2.79%)
Feb 16, 2012 3.870 3.940 3.820 3.940 1,400 -0.01(-0.25%)
Feb 15, 2012 4.010 4.180 3.950 3.950 6,100 -0.07(-1.74%)
Feb 14, 2012 3.890 4.040 3.890 4.020 3,150 +0.17(+4.38%)
Feb 13, 2012 4.010 4.020 3.851 3.851 2,326 -0.15(-3.72%)
Feb 10, 2012 4.000 4.000 3.820 4.000 1,750 +0.02(+0.50%)
Feb 09, 2012 3.980 3.990 3.790 3.980 2,200 +0.07(+1.79%)
Feb 08, 2012 3.909 3.910 3.883 3.910 5,988 +0.01(+0.26%)
Feb 07, 2012 3.830 3.910 3.830 3.900 2,700 +0.09(+2.36%)
Feb 06, 2012 3.580 3.880 3.580 3.810 7,103 +0.24(+6.72%)
Feb 03, 2012 3.750 3.750 3.520 3.570 8,751 -0.21(-5.56%)
Feb 02, 2012 3.720 3.780 3.720 3.780 1,400 +0.08(+2.16%)
Feb 01, 2012 3.650 3.700 3.650 3.700 9,260 +0.05(+1.37%)
Jan 31, 2012 3.590 3.650 3.550 3.650 4,508 +0.03(+0.83%)
Jan 30, 2012 3.550 3.620 3.550 3.620 400 +0.04(+1.11%)
Jan 27, 2012 3.580 3.580 3.580 3.580 137 +0.04(+1.13%)
Jan 26, 2012 3.510 3.650 3.510 3.540 3,230 +0.00(+0.06%)
Jan 25, 2012 3.600 3.650 3.500 3.538 5,780 -0.05(-1.45%)
Jan 24, 2012 3.520 3.590 3.520 3.590 7,270 +0.07(+1.99%)
Jan 23, 2012 3.590 3.590 3.520 3.520 4,165 +0.03(+0.86%)
Jan 20, 2012 3.530 3.530 3.388 3.490 9,225 +0.16(+4.80%)
Jan 19, 2012 3.520 3.580 3.330 3.330 15,220 -0.15(-4.31%)
Jan 18, 2012 3.340 3.480 3.340 3.480 21,148 +0.24(+7.41%)
Jan 17, 2012 3.050 3.250 3.000 3.240 24,807 +0.27(+9.09%)
Jan 13, 2012 2.880 2.999 2.880 2.970 3,126 +0.09(+3.13%)
Jan 12, 2012 2.845 2.880 2.845 2.880 625 -0.03(-1.03%)
Jan 11, 2012 2.750 2.910 2.750 2.910 2,350 +0.23(+8.58%)
Jan 10, 2012 2.760 2.760 2.680 2.680 200 -0.02(-0.74%)
Jan 09, 2012 2.851 2.851 2.700 2.700 3,275 -0.20(-6.90%)
Jan 06, 2012 2.700 2.970 2.700 2.900 4,633 +0.05(+1.76%)
Jan 05, 2012 2.710 2.850 2.710 2.850 200 -0.03(-1.04%)
Jan 04, 2012 2.910 2.910 2.840 2.880 1,000 -0.02(-0.62%)
Dec 30, 2011 2.860 2.900 2.860 2.898 13,814 +0.13(+4.62%)
Dec 29, 2011 2.789 2.880 2.770 2.770 2,400 +0.01(+0.36%)
Dec 28, 2011 2.760 2.760 2.760 2.760 100 +0.00(+0.00%)
Dec 27, 2011 2.740 2.760 2.640 2.760 550 -0.01(-0.36%)
Dec 23, 2011 2.770 2.770 2.644 2.770 2,460 -0.00(-0.07%)
Dec 21, 2011 2.610 2.780 2.510 2.772 1,921 +0.02(+0.80%)
Dec 20, 2011 2.660 2.756 2.360 2.750 4,910 +0.00(+0.00%)
Dec 16, 2011 2.750 2.750 2.750 2.750 0 +0.11(+4.20%)
Dec 14, 2011 2.639 2.639 2.639 2.639 0 -0.10(-3.68%)
Dec 13, 2011 2.740 2.740 2.740 2.740 750 +0.00(+0.00%)
Dec 12, 2011 2.840 2.840 2.740 2.740 382 -0.01(-0.36%)
Dec 09, 2011 2.750 2.750 2.750 2.750 1,500 +0.14(+5.36%)
Dec 08, 2011 2.730 2.750 2.610 2.610 1,400 -0.16(-5.78%)
Dec 07, 2011 2.630 2.770 2.630 2.770 650 +0.00(+0.00%)
Dec 06, 2011 2.860 2.880 2.740 2.770 4,471 -0.10(-3.46%)
Dec 05, 2011 2.850 2.869 2.760 2.869 2,922 +0.17(+6.27%)
Dec 02, 2011 2.620 2.700 2.620 2.700 225 -0.02(-0.74%)
Dec 01, 2011 2.800 2.800 2.720 2.720 900 +0.11(+4.21%)
Nov 29, 2011 2.790 2.610 2.610 2.610 2,300 -0.09(-3.33%)
Nov 28, 2011 2.880 2.880 2.700 2.700 5,200 -0.19(-6.57%)
Nov 25, 2011 2.730 2.910 2.730 2.890 5,188 +0.27(+10.26%)
Nov 23, 2011 2.690 2.760 2.621 2.621 3,600 -0.08(-2.93%)
Nov 22, 2011 2.550 2.700 2.550 2.700 1,225 +0.03(+1.12%)
Nov 21, 2011 2.670 2.670 2.670 2.670 600 +0.10(+3.73%)
Nov 18, 2011 2.550 2.670 2.540 2.574 2,506 -0.10(-3.60%)
Nov 17, 2011 2.670 2.670 2.670 2.670 1,000 +0.10(+3.89%)
Nov 16, 2011 2.460 2.700 2.460 2.570 4,950 -0.01(-0.27%)
Nov 15, 2011 2.810 2.810 2.550 2.577 3,050 -0.21(-7.63%)
Nov 14, 2011 2.630 2.850 2.630 2.790 4,300 +0.16(+6.08%)
Nov 11, 2011 2.350 2.800 2.350 2.630 16,615 +0.46(+21.20%)
Nov 10, 2011 2.210 2.220 2.120 2.170 6,100 -0.08(-3.56%)
Nov 09, 2011 2.250 2.250 2.250 2.250 900 -0.05(-2.17%)
Nov 08, 2011 2.270 2.320 2.210 2.300 4,550 +0.09(+4.07%)
Nov 07, 2011 2.190 2.290 2.190 2.210 6,306 -0.04(-1.78%)
Nov 04, 2011 2.210 2.250 2.210 2.250 500 +0.01(+0.36%)
Nov 02, 2011 2.330 2.242 2.242 2.242 1,200 -0.06(-2.52%)
Nov 01, 2011 2.320 2.320 2.190 2.300 1,050 -0.10(-4.17%)
Oct 31, 2011 2.250 2.400 2.250 2.400 9,327 +0.20(+9.09%)
Oct 28, 2011 2.200 2.201 2.200 2.200 3,025 -0.01(-0.45%)
Oct 27, 2011 2.300 2.300 2.210 2.210 2,650 +0.00(+0.14%)
Oct 24, 2011 2.220 2.207 2.207 2.207 7,800 -0.06(-2.52%)
Oct 21, 2011 2.300 2.300 2.264 2.264 8,587 -0.08(-3.25%)
Oct 19, 2011 2.340 2.340 2.340 2.340 0 +0.10(+4.43%)
Oct 18, 2011 2.260 2.280 2.130 2.241 5,159 -0.17(-7.02%)
Oct 14, 2011 2.410 2.410 2.410 2.410 600 +0.00(+0.00%)
Oct 13, 2011 2.440 2.660 2.410 2.410 4,830 +0.11(+4.78%)
Oct 12, 2011 2.300 2.300 2.300 2.300 404 +0.00(+0.00%)
Oct 11, 2011 2.290 2.310 2.290 2.300 1,496 +0.02(+0.84%)
Oct 10, 2011 2.260 2.285 2.260 2.281 1,626 +0.15(+7.08%)
Oct 07, 2011 2.130 2.130 2.130 2.130 200 -0.12(-5.33%)
Oct 05, 2011 2.170 2.250 2.250 2.250 4,200 +0.03(+1.36%)
Oct 04, 2011 2.110 2.220 2.110 2.220 3,244 -0.03(-1.34%)
Oct 03, 2011 2.240 2.250 2.240 2.250 2,000 +0.01(+0.45%)
Sep 30, 2011 2.250 2.250 2.200 2.240 1,372 -0.02(-0.88%)
Sep 28, 2011 2.260 2.260 2.260 2.260 0 -0.04(-1.74%)
Sep 27, 2011 2.290 2.313 2.290 2.300 8,030 +0.02(+0.88%)
Sep 26, 2011 2.270 2.320 2.270 2.280 800 -0.03(-1.30%)
Sep 23, 2011 2.300 2.360 2.270 2.310 4,130 -0.05(-2.12%)
Sep 21, 2011 2.490 2.360 2.360 2.360 1,700 -0.13(-5.22%)
Sep 20, 2011 2.450 2.590 2.450 2.490 2,150 -0.16(-6.04%)
Sep 19, 2011 2.570 2.650 2.570 2.650 600 +0.00(+0.00%)
Sep 16, 2011 2.500 2.650 2.500 2.650 4,244 +0.12(+4.74%)
Sep 15, 2011 2.480 2.530 2.480 2.530 3,807 +0.12(+4.98%)
Sep 14, 2011 2.400 2.410 2.400 2.410 1,152 +0.06(+2.51%)
Sep 13, 2011 2.330 2.351 2.250 2.351 8,898 +0.02(+0.90%)
Sep 12, 2011 2.510 2.510 2.320 2.330 8,172 -0.17(-6.80%)
Sep 09, 2011 2.500 2.630 2.490 2.500 11,000 -0.18(-6.71%)
Sep 07, 2011 2.680 2.680 2.680 2.680 0 +0.03(+1.13%)
Sep 06, 2011 2.650 2.650 2.650 2.650 100 +0.00(+0.00%)
Sep 02, 2011 2.650 2.650 2.650 2.650 646 +0.00(+0.00%)
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.