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 (%)
Nov 30, 2004 3.140 3.140 3.100 3.100 200 -0.05(-1.59%)
Nov 29, 2004 3.280 3.280 3.050 3.150 5,400 -0.15(-4.55%)
Nov 26, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 24, 2004 3.200 3.300 3.200 3.300 600 +0.08(+2.48%)
Nov 23, 2004 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Nov 22, 2004 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Nov 19, 2004 3.110 3.220 3.110 3.220 1,500 +0.12(+3.87%)
Nov 18, 2004 3.110 3.120 3.100 3.100 1,100 -0.10(-3.13%)
Nov 17, 2004 3.200 3.200 3.200 3.200 100 +0.00(+0.00%)
Nov 16, 2004 3.250 3.250 3.200 3.200 1,400 +0.01(+0.31%)
Nov 15, 2004 3.130 3.240 3.060 3.190 4,300 +0.13(+4.25%)
Nov 12, 2004 3.060 3.060 3.060 3.060 100 -0.01(-0.33%)
Nov 11, 2004 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Nov 10, 2004 3.070 3.070 3.070 3.070 100 +0.00(+0.00%)
Nov 09, 2004 3.070 3.070 3.050 3.070 400 -0.03(-0.97%)
Nov 08, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Nov 05, 2004 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Nov 04, 2004 3.150 3.150 3.040 3.100 2,900 +0.05(+1.64%)
Nov 03, 2004 3.020 3.050 3.020 3.050 1,500 +0.02(+0.66%)
Nov 02, 2004 3.030 3.030 3.030 3.030 300 -0.02(-0.66%)
Nov 01, 2004 3.040 3.070 3.040 3.050 400 +0.03(+0.99%)
Oct 29, 2004 3.050 3.050 3.020 3.020 1,300 +0.07(+2.37%)
Oct 28, 2004 2.950 2.950 2.920 2.950 900 +0.00(+0.00%)
Oct 27, 2004 2.960 2.960 2.942 2.950 3,300 +0.03(+1.03%)
Oct 26, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 25, 2004 2.920 2.920 2.920 2.920 100 -0.05(-1.68%)
Oct 22, 2004 2.970 2.970 2.970 2.970 5,300 +0.01(+0.34%)
Oct 21, 2004 2.980 2.980 2.960 2.960 4,400 -0.04(-1.33%)
Oct 20, 2004 2.960 3.000 2.950 3.000 3,000 +0.14(+4.90%)
Oct 19, 2004 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Oct 18, 2004 2.880 2.950 2.860 2.860 3,000 -0.09(-3.05%)
Oct 15, 2004 2.940 2.950 2.940 2.950 3,100 +0.05(+1.72%)
Oct 14, 2004 2.950 2.950 2.890 2.900 2,900 +0.06(+2.11%)
Oct 13, 2004 2.840 2.840 2.840 2.840 2,600 +0.00(+0.00%)
Oct 12, 2004 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Oct 11, 2004 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Oct 08, 2004 2.820 2.840 2.820 2.840 1,300 +0.00(+0.00%)
Oct 07, 2004 2.800 2.840 2.780 2.840 3,100 -0.01(-0.35%)
Oct 06, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 05, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 04, 2004 2.850 2.850 2.850 2.850 100 +0.05(+1.79%)
Oct 01, 2004 2.800 2.800 2.800 2.800 200 -0.05(-1.75%)
Sep 30, 2004 2.860 2.860 2.850 2.850 400 -0.05(-1.72%)
Sep 29, 2004 2.900 2.900 2.900 2.900 100 +0.10(+3.57%)
Sep 28, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 27, 2004 2.800 2.800 2.800 2.800 2,600 -0.05(-1.75%)
Sep 24, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 23, 2004 2.850 2.850 2.850 2.850 1,400 -0.05(-1.72%)
Sep 22, 2004 3.000 3.000 2.900 2.900 2,700 -0.02(-0.68%)
Sep 21, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 20, 2004 2.850 2.920 2.850 2.920 2,500 +0.06(+2.10%)
Sep 17, 2004 2.910 2.910 2.860 2.860 23,900 -0.12(-4.03%)
Sep 16, 2004 2.980 2.980 2.980 2.980 100 +0.06(+2.05%)
Sep 15, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 14, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 13, 2004 2.920 2.920 2.920 2.920 100 -0.07(-2.34%)
Sep 10, 2004 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Sep 09, 2004 2.990 2.990 2.990 2.990 300 +0.01(+0.34%)
Sep 08, 2004 2.910 2.980 2.900 2.980 3,100 +0.08(+2.76%)
Sep 07, 2004 2.900 2.900 2.900 2.900 1,000 +0.02(+0.69%)
Sep 03, 2004 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Sep 02, 2004 2.880 2.880 2.880 2.880 500 -0.04(-1.37%)
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.