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

Avalon Holdings Corp (NY: AWX )

2.255 +0.040 (+1.79%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
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%)
Sep 02, 2008 4.250 4.450 4.150 4.450 1,100 +0.15(+3.49%)
Aug 29, 2008 4.400 4.400 4.300 4.300 0 -0.18(-4.02%)
Aug 28, 2008 4.480 4.480 4.480 4.480 200 +0.04(+0.90%)
Aug 27, 2008 4.150 4.500 4.150 4.440 4,300 +0.25(+5.97%)
Aug 26, 2008 4.200 4.200 4.028 4.190 805 -0.01(-0.24%)
Aug 25, 2008 4.050 4.200 4.050 4.200 300 -0.02(-0.47%)
Aug 22, 2008 3.990 4.240 3.970 4.220 2,100 +0.12(+2.93%)
Aug 21, 2008 4.000 4.100 4.000 4.100 200 +0.11(+2.76%)
Aug 20, 2008 4.050 4.050 3.920 3.990 400 +0.00(+0.00%)
Aug 19, 2008 3.650 4.050 3.650 3.990 7,515 -0.01(-0.21%)
Aug 18, 2008 3.800 4.080 3.690 3.998 6,050 +0.30(+8.07%)
Aug 15, 2008 4.100 4.250 3.700 3.700 0 -0.30(-7.50%)
Aug 14, 2008 4.200 4.200 4.000 4.000 5,800 -0.13(-3.15%)
Aug 13, 2008 3.900 4.130 3.900 4.130 3,700 +0.33(+8.68%)
Aug 12, 2008 3.640 3.850 3.640 3.800 1,023 -0.19(-4.76%)
Aug 11, 2008 4.050 4.170 3.950 3.990 900 -0.16(-3.86%)
Aug 08, 2008 3.900 4.150 3.410 4.150 16,100 +0.00(+0.00%)
Aug 07, 2008 4.000 4.200 3.800 4.150 1,900 -0.10(-2.35%)
Aug 06, 2008 4.050 4.250 3.950 4.250 9,600 +0.03(+0.71%)
Aug 05, 2008 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Aug 04, 2008 4.050 4.300 3.850 4.220 3,000 +0.22(+5.50%)
Aug 01, 2008 3.910 4.000 3.890 4.000 300 +0.03(+0.76%)
Jul 31, 2008 3.525 3.970 3.525 3.970 2,700 +0.51(+14.74%)
Jul 30, 2008 3.500 3.860 3.300 3.460 6,142 -0.04(-1.14%)
Jul 29, 2008 3.500 4.150 3.500 3.500 6,477 -0.46(-11.62%)
Jul 28, 2008 3.960 3.960 3.960 3.960 0 +0.00(+0.00%)
Jul 25, 2008 3.960 3.990 3.960 3.960 600 -0.03(-0.75%)
Jul 24, 2008 4.000 4.000 3.960 3.990 450 -0.01(-0.25%)
Jul 23, 2008 3.860 4.000 3.860 4.000 1,600 +0.03(+0.76%)
Jul 22, 2008 3.990 3.990 3.970 3.970 700 +0.02(+0.51%)
Jul 21, 2008 3.940 4.000 3.940 3.950 2,106 +0.01(+0.25%)
Jul 18, 2008 3.700 4.000 3.550 3.940 9,466 +0.09(+2.34%)
Jul 17, 2008 3.800 3.850 3.750 3.850 2,295 +0.00(+0.00%)
Jul 16, 2008 3.790 3.850 3.790 3.850 600 +0.17(+4.62%)
Jul 15, 2008 3.600 3.680 3.500 3.680 2,500 +0.00(+0.00%)
Jul 14, 2008 3.390 3.700 3.390 3.680 822 -0.05(-1.24%)
Jul 11, 2008 3.500 3.740 3.500 3.726 3,425 -0.12(-3.21%)
Jul 10, 2008 3.850 3.850 3.600 3.850 2,800 +0.10(+2.67%)
Jul 09, 2008 3.510 3.880 3.510 3.750 5,936 -0.10(-2.60%)
Jul 08, 2008 3.799 3.850 3.770 3.850 4,125 -0.05(-1.28%)
Jul 07, 2008 3.830 4.100 3.830 3.900 4,375 -0.30(-7.14%)
Jul 04, 2008 4.150 4.200 4.100 4.200 400 +0.00(+0.00%)
Jul 03, 2008 4.150 4.200 4.100 4.200 400 -0.10(-2.33%)
Jul 02, 2008 4.300 4.300 4.300 4.300 0 +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.