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 (%)
Oct 31, 2018 3.040 3.200 3.030 3.150 19,996 +0.09(+2.94%)
Oct 30, 2018 3.100 3.170 3.010 3.060 14,038 -0.09(-2.86%)
Oct 29, 2018 3.080 3.184 3.020 3.150 56,699 +0.06(+1.94%)
Oct 26, 2018 3.170 3.250 3.050 3.090 18,400 -0.06(-1.90%)
Oct 25, 2018 3.250 3.260 3.080 3.150 22,850 -0.06(-1.87%)
Oct 24, 2018 3.150 3.280 3.070 3.210 23,990 +0.07(+2.23%)
Oct 23, 2018 3.100 3.290 3.060 3.140 23,399 -0.01(-0.32%)
Oct 22, 2018 3.070 3.400 3.070 3.150 49,057 -0.17(-5.12%)
Oct 19, 2018 3.210 3.550 3.050 3.320 87,000 +0.08(+2.47%)
Oct 18, 2018 3.330 3.440 3.200 3.240 35,530 +0.00(+0.00%)
Oct 17, 2018 3.450 3.450 3.150 3.240 18,043 -0.21(-6.09%)
Oct 16, 2018 3.150 3.450 3.100 3.450 60,387 +0.30(+9.52%)
Oct 15, 2018 3.140 3.300 3.100 3.150 38,778 +0.00(+0.00%)
Oct 12, 2018 3.080 3.240 3.080 3.150 36,800 +0.10(+3.28%)
Oct 11, 2018 3.080 3.269 3.050 3.050 77,535 -0.02(-0.65%)
Oct 10, 2018 3.380 3.390 3.070 3.070 61,616 -0.31(-9.17%)
Oct 09, 2018 3.200 3.473 3.200 3.380 27,806 +0.12(+3.68%)
Oct 08, 2018 3.200 3.334 3.200 3.260 9,244 +0.06(+1.87%)
Oct 05, 2018 3.280 3.350 3.120 3.200 61,700 -0.09(-2.74%)
Oct 04, 2018 3.570 3.580 3.220 3.290 155,982 -0.28(-7.84%)
Oct 03, 2018 3.610 3.639 3.510 3.570 85,332 -0.08(-2.19%)
Oct 02, 2018 3.760 3.780 3.610 3.650 133,969 -0.12(-3.18%)
Oct 01, 2018 3.720 3.895 3.690 3.770 61,077 +0.05(+1.34%)
Sep 28, 2018 3.650 4.170 3.620 3.720 329,700 +0.10(+2.76%)
Sep 27, 2018 3.690 3.860 3.620 3.620 127,333 -0.15(-3.98%)
Sep 26, 2018 3.760 3.950 3.700 3.770 83,483 +0.01(+0.27%)
Sep 25, 2018 4.050 4.110 3.740 3.760 154,603 -0.20(-5.05%)
Sep 24, 2018 3.770 4.240 3.670 3.960 567,276 +0.23(+6.17%)
Sep 21, 2018 3.860 3.930 3.670 3.730 103,700 -0.13(-3.37%)
Sep 20, 2018 3.670 3.969 3.670 3.860 101,005 +0.17(+4.61%)
Sep 19, 2018 3.740 3.950 3.680 3.690 105,559 -0.05(-1.34%)
Sep 18, 2018 3.830 3.939 3.711 3.740 122,958 -0.11(-2.86%)
Sep 17, 2018 3.950 4.100 3.850 3.850 156,856 -0.16(-3.99%)
Sep 14, 2018 3.920 4.070 3.810 4.010 84,000 +0.21(+5.53%)
Sep 13, 2018 4.120 4.300 3.795 3.800 104,310 -0.36(-8.65%)
Sep 12, 2018 4.250 4.260 3.990 4.160 77,299 -0.14(-3.26%)
Sep 11, 2018 4.250 4.400 4.150 4.300 89,400 -0.07(-1.60%)
Sep 10, 2018 4.250 4.450 4.250 4.370 66,973 +0.07(+1.63%)
Sep 07, 2018 4.480 4.570 4.300 4.300 60,400 -0.16(-3.59%)
Sep 06, 2018 4.460 4.560 4.290 4.460 121,740 -0.16(-3.46%)
Sep 05, 2018 4.410 4.740 4.400 4.620 177,380 +0.02(+0.43%)
Sep 04, 2018 4.350 4.650 4.260 4.600 109,108 +0.12(+2.68%)
Aug 31, 2018 4.480 4.480 4.480 0 +0.12(+2.75%)
Aug 30, 2018 4.330 4.610 4.218 4.360 195,845 -0.13(-2.90%)
Aug 29, 2018 4.660 4.710 4.420 4.490 222,296 -0.23(-4.87%)
Aug 28, 2018 5.020 5.500 4.402 4.720 1,296,063 -0.10(-2.07%)
Aug 27, 2018 4.230 4.880 4.120 4.820 581,852 +0.51(+11.83%)
Aug 24, 2018 4.050 4.340 3.950 4.310 320,000 +0.27(+6.68%)
Aug 23, 2018 3.930 4.600 3.910 4.040 862,292 +0.12(+3.06%)
Aug 22, 2018 3.910 4.050 3.850 3.920 183,448 -0.05(-1.26%)
Aug 21, 2018 3.800 4.019 3.500 3.970 253,554 +0.14(+3.66%)
Aug 20, 2018 3.860 4.000 3.770 3.830 162,981 -0.13(-3.28%)
Aug 17, 2018 4.160 4.310 3.720 3.960 428,200 -0.21(-5.04%)
Aug 16, 2018 4.070 4.360 4.000 4.170 417,883 +0.01(+0.24%)
Aug 15, 2018 4.270 4.477 3.825 4.160 707,202 -0.17(-3.93%)
Aug 14, 2018 3.570 4.450 3.570 4.330 1,543,699 +0.57(+15.16%)
Aug 13, 2018 3.830 4.000 3.450 3.760 1,339,436 -0.46(-10.90%)
Aug 10, 2018 4.600 6.790 4.000 4.220 22,083,400 +1.32(+45.52%)
Aug 09, 2018 2.980 3.400 2.850 2.900 792,259 -0.12(-3.97%)
Aug 08, 2018 2.920 3.220 2.710 3.020 690,598 +0.08(+2.72%)
Aug 07, 2018 3.130 3.140 2.940 2.940 347,196 -0.25(-7.84%)
Aug 06, 2018 3.510 3.600 2.930 3.190 662,492 -0.31(-8.86%)
Aug 03, 2018 3.520 3.940 3.250 3.500 1,037,900 -0.07(-1.96%)
Aug 02, 2018 3.500 4.360 3.200 3.570 2,565,790 +0.10(+2.88%)
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.