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 (%)
Sep 30, 2013 4.990 5.380 4.970 5.380 1,300 -0.02(-0.37%)
Sep 27, 2013 5.400 5.408 5.311 5.400 1,585 +0.03(+0.56%)
Sep 25, 2013 5.370 5.370 5.370 5.370 1,700 -0.00(-0.05%)
Sep 24, 2013 5.300 5.373 5.300 5.373 770 +0.07(+1.38%)
Sep 23, 2013 5.320 5.330 5.031 5.300 4,417 -0.20(-3.64%)
Sep 20, 2013 5.300 5.560 5.300 5.500 6,367 +0.00(+0.00%)
Sep 19, 2013 5.500 5.500 5.500 5.500 500 -0.12(-2.14%)
Sep 18, 2013 5.380 5.630 5.380 5.620 1,819 -0.18(-3.11%)
Sep 17, 2013 5.410 5.860 5.410 5.800 1,800 -0.08(-1.36%)
Sep 16, 2013 5.580 5.906 5.550 5.880 12,054 +0.26(+4.66%)
Sep 13, 2013 5.480 5.618 5.430 5.618 2,704 +0.05(+0.83%)
Sep 12, 2013 5.450 5.639 5.428 5.572 3,636 +0.17(+3.19%)
Sep 11, 2013 5.420 5.420 5.375 5.400 4,060 +0.13(+2.53%)
Sep 10, 2013 5.360 5.360 5.168 5.267 1,100 +0.10(+1.87%)
Sep 09, 2013 5.230 5.443 5.170 5.170 12,938 +0.22(+4.44%)
Sep 05, 2013 4.950 4.950 4.950 4.950 1,000 +0.06(+1.23%)
Sep 04, 2013 4.650 4.900 4.600 4.890 12,183 +0.26(+5.62%)
Sep 03, 2013 4.350 4.790 4.350 4.630 11,440 -0.08(-1.70%)
Aug 30, 2013 4.750 4.780 4.576 4.710 15,406 -0.21(-4.27%)
Aug 29, 2013 4.890 4.920 4.851 4.920 5,122 +0.06(+1.23%)
Aug 28, 2013 5.080 5.080 4.540 4.860 7,756 -0.21(-4.14%)
Aug 27, 2013 5.190 5.190 4.851 5.070 16,349 +0.11(+2.22%)
Aug 26, 2013 4.450 5.090 4.450 4.960 20,839 +0.55(+12.47%)
Aug 23, 2013 4.240 4.450 4.240 4.410 4,250 +0.18(+4.34%)
Aug 22, 2013 4.150 4.227 4.150 4.227 325 +0.13(+3.09%)
Aug 21, 2013 4.247 4.280 4.100 4.100 6,347 +0.04(+0.98%)
Aug 20, 2013 4.050 4.060 4.050 4.060 630 +0.06(+1.50%)
Aug 19, 2013 4.000 4.000 3.850 4.000 6,477 +0.00(+0.00%)
Aug 15, 2013 3.960 4.000 4.000 4.000 1,100 +0.00(+0.00%)
Aug 14, 2013 4.090 4.090 4.000 4.000 9,166 +0.13(+3.36%)
Aug 13, 2013 3.870 3.870 3.870 3.870 200 -0.01(-0.26%)
Aug 12, 2013 3.730 3.880 3.730 3.880 3,800 +0.18(+4.86%)
Aug 09, 2013 3.700 3.720 3.700 3.700 2,700 +0.00(+0.00%)
Aug 07, 2013 3.700 3.700 3.700 3.700 100 -0.01(-0.27%)
Aug 06, 2013 3.711 3.711 3.710 3.710 800 -0.09(-2.37%)
Aug 05, 2013 3.800 3.800 3.800 3.800 100 -0.04(-1.04%)
Aug 02, 2013 3.710 3.840 3.710 3.840 3,304 +0.13(+3.50%)
Aug 01, 2013 3.710 3.710 3.710 3.710 100 +0.02(+0.54%)
Jul 31, 2013 3.710 3.710 3.650 3.690 2,100 +0.09(+2.50%)
Jul 30, 2013 3.600 3.600 3.600 3.600 635 +0.00(+0.00%)
Jul 29, 2013 3.600 3.600 3.600 3.600 400 -0.09(-2.44%)
Jul 26, 2013 3.690 3.690 3.690 3.690 100 +0.09(+2.50%)
Jul 25, 2013 3.600 3.600 3.600 3.600 100 +0.00(+0.00%)
Jul 24, 2013 3.570 3.610 3.570 3.600 3,962 +0.05(+1.41%)
Jul 23, 2013 3.550 3.550 3.550 3.550 900 +0.00(+0.00%)
Jul 22, 2013 3.550 3.550 3.550 3.550 100 +0.00(+0.00%)
Jul 19, 2013 3.550 3.570 3.550 3.550 2,771 +0.00(+0.00%)
Jul 18, 2013 3.480 3.550 3.480 3.550 850 +0.09(+2.60%)
Jul 16, 2013 3.460 3.460 3.460 3.460 0 -0.03(-0.86%)
Jul 15, 2013 3.478 3.490 3.478 3.490 800 -0.01(-0.29%)
Jul 12, 2013 3.500 3.500 3.500 3.500 1,559 +0.03(+0.87%)
Jul 11, 2013 3.570 3.570 3.410 3.470 6,550 -0.02(-0.57%)
Jul 10, 2013 3.490 3.490 3.490 3.490 200 -0.16(-4.38%)
Jul 09, 2013 3.650 3.680 3.650 3.650 1,496 -0.03(-0.82%)
Jul 08, 2013 3.520 3.680 3.520 3.680 230 -0.01(-0.27%)
Jul 05, 2013 3.690 3.690 3.690 3.690 100 +0.20(+5.73%)
Jul 03, 2013 3.490 3.490 3.490 3.490 300 +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.