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 (%)
Dec 31, 2003 2.610 2.670 2.520 2.630 33,700 -0.07(-2.59%)
Dec 30, 2003 2.690 2.700 2.690 2.700 2,500 +0.04(+1.50%)
Dec 29, 2003 2.520 2.660 2.520 2.660 3,600 +0.13(+5.14%)
Dec 26, 2003 2.530 2.530 2.530 2.530 800 +0.02(+0.80%)
Dec 24, 2003 2.510 2.510 2.510 2.510 100 +0.01(+0.40%)
Dec 23, 2003 2.500 2.500 2.500 2.500 3,700 -0.10(-3.85%)
Dec 22, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 19, 2003 2.610 2.610 2.600 2.600 1,300 -0.01(-0.38%)
Dec 18, 2003 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 17, 2003 2.610 2.610 2.610 2.610 200 -0.08(-2.97%)
Dec 16, 2003 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Dec 15, 2003 2.690 2.690 2.690 2.690 5,900 +0.10(+3.86%)
Dec 12, 2003 2.460 2.590 2.460 2.590 11,400 +0.20(+8.37%)
Dec 11, 2003 2.390 2.390 2.390 2.390 200 -0.01(-0.42%)
Dec 10, 2003 2.450 2.450 2.400 2.400 3,100 -0.10(-4.00%)
Dec 09, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 08, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 05, 2003 2.510 2.510 2.500 2.500 600 -0.01(-0.40%)
Dec 04, 2003 2.550 2.550 2.500 2.510 18,300 -0.07(-2.71%)
Dec 03, 2003 2.580 2.580 2.580 2.580 0 -0.02(-0.77%)
Dec 02, 2003 2.600 2.600 2.600 2.600 1,300 +0.00(+0.00%)
Dec 01, 2003 2.600 2.600 2.600 2.600 1,400 +0.00(+0.00%)
Nov 28, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 26, 2003 2.650 2.650 2.600 2.600 13,200 -0.05(-1.89%)
Nov 25, 2003 2.650 2.650 2.650 2.650 13,500 +0.02(+0.76%)
Nov 24, 2003 2.510 2.650 2.500 2.630 11,200 +0.03(+1.15%)
Nov 21, 2003 2.600 2.600 2.600 2.600 0 +0.01(+0.39%)
Nov 20, 2003 2.590 2.590 2.590 2.590 800 +0.11(+4.44%)
Nov 19, 2003 2.480 2.480 2.480 2.480 40,000 -0.07(-2.75%)
Nov 18, 2003 2.520 2.550 2.520 2.550 11,800 +0.05(+2.00%)
Nov 17, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 14, 2003 2.540 2.540 2.500 2.500 1,000 +0.05(+2.04%)
Nov 13, 2003 2.450 2.450 2.450 2.450 0 +0.03(+1.24%)
Nov 12, 2003 2.270 2.280 2.270 2.420 4,400 +0.09(+3.86%)
Nov 11, 2003 2.420 2.420 2.420 2.330 10,800 -0.10(-4.12%)
Nov 10, 2003 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
Nov 07, 2003 2.430 2.430 2.430 2.430 600 -0.07(-2.80%)
Nov 06, 2003 2.510 2.510 2.500 2.500 4,500 +0.00(+0.00%)
Nov 05, 2003 2.500 2.500 2.500 2.500 12,900 +0.00(+0.00%)
Nov 04, 2003 2.500 2.500 2.500 2.500 12,900 +0.10(+4.17%)
Nov 03, 2003 2.230 2.400 2.230 2.400 11,700 +0.17(+7.62%)
Oct 31, 2003 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Oct 30, 2003 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Oct 29, 2003 2.250 2.250 2.230 2.230 1,300 -0.01(-0.45%)
Oct 28, 2003 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Oct 27, 2003 2.250 2.250 2.240 2.240 1,300 +0.00(+0.00%)
Oct 24, 2003 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Oct 23, 2003 2.240 2.240 2.240 2.240 100 +0.00(+0.00%)
Oct 22, 2003 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Oct 21, 2003 2.280 2.280 2.240 2.240 500 -0.02(-0.88%)
Oct 20, 2003 2.260 2.260 2.260 2.260 0 -0.12(-5.04%)
Oct 17, 2003 2.380 2.380 2.380 2.380 500 +0.03(+1.28%)
Oct 16, 2003 2.350 2.350 2.350 2.350 500 +0.10(+4.44%)
Oct 15, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 14, 2003 2.310 2.310 2.250 2.250 8,200 -0.14(-5.86%)
Oct 13, 2003 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Oct 10, 2003 2.390 2.390 2.390 2.390 3,700 +0.01(+0.42%)
Oct 09, 2003 2.250 2.380 2.250 2.380 4,300 +0.10(+4.39%)
Oct 08, 2003 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Oct 07, 2003 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Oct 06, 2003 2.280 2.280 2.280 2.280 2,700 -0.10(-4.20%)
Oct 03, 2003 2.380 2.380 2.380 2.380 0 +0.00(+0.00%)
Oct 02, 2003 2.380 2.380 2.380 2.380 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.