Skip to main content

Avalon Holdings Corp (NY: AWX )

2.230 -0.001 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.020 5.020 5.000 5.000 900 -0.04(-0.79%)
Aug 30, 2006 5.180 5.180 5.040 5.040 3,400 -0.11(-2.14%)
Aug 29, 2006 5.100 5.150 5.100 5.150 4,900 +0.05(+0.98%)
Aug 28, 2006 5.100 5.100 4.960 5.100 16,700 +0.20(+4.08%)
Aug 25, 2006 5.000 5.000 4.900 4.900 8,100 -0.10(-2.00%)
Aug 24, 2006 5.000 5.000 5.000 5.000 2,600 +0.00(+0.00%)
Aug 23, 2006 5.120 5.120 5.000 5.000 15,700 -0.15(-2.91%)
Aug 22, 2006 5.170 5.170 5.000 5.150 5,300 -0.07(-1.34%)
Aug 21, 2006 5.300 5.300 5.200 5.220 15,000 -0.02(-0.38%)
Aug 18, 2006 5.300 5.350 5.240 5.240 2,100 +0.03(+0.58%)
Aug 17, 2006 5.250 5.250 5.210 5.210 1,800 +0.01(+0.19%)
Aug 16, 2006 5.300 5.300 5.190 5.200 13,300 -0.11(-2.07%)
Aug 15, 2006 5.400 5.450 5.310 5.310 5,400 -0.09(-1.67%)
Aug 14, 2006 5.400 5.440 5.400 5.400 2,200 +0.00(+0.00%)
Aug 11, 2006 5.370 5.400 5.370 5.400 3,200 +0.03(+0.56%)
Aug 10, 2006 5.370 5.370 5.370 5.370 100 +0.00(+0.00%)
Aug 09, 2006 5.430 5.440 5.350 5.370 2,200 -0.03(-0.56%)
Aug 08, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Aug 07, 2006 5.420 5.580 5.350 5.400 4,300 +0.05(+0.93%)
Aug 04, 2006 5.350 5.350 5.300 5.350 5,400 +0.05(+0.94%)
Aug 03, 2006 5.320 5.320 5.280 5.300 5,100 -0.01(-0.19%)
Aug 02, 2006 5.350 5.363 5.250 5.310 19,100 -0.01(-0.19%)
Aug 01, 2006 5.300 5.400 5.300 5.320 20,200 +0.01(+0.19%)
Jul 31, 2006 5.400 5.400 5.310 5.310 7,100 -0.11(-2.03%)
Jul 28, 2006 5.450 5.520 5.310 5.420 12,800 -0.09(-1.60%)
Jul 27, 2006 5.570 5.600 5.500 5.508 9,500 -0.00(-0.04%)
Jul 26, 2006 5.350 5.600 5.330 5.510 16,500 +0.14(+2.61%)
Jul 25, 2006 5.220 5.370 5.208 5.370 6,100 +0.17(+3.27%)
Jul 24, 2006 5.200 5.280 5.180 5.200 12,100 +0.03(+0.58%)
Jul 21, 2006 5.190 5.220 5.170 5.170 11,600 +0.01(+0.19%)
Jul 20, 2006 5.200 5.240 5.110 5.160 4,800 -0.02(-0.39%)
Jul 19, 2006 5.100 5.180 5.100 5.180 7,300 +0.10(+1.97%)
Jul 18, 2006 5.080 5.080 5.070 5.080 2,700 +0.04(+0.79%)
Jul 17, 2006 5.030 5.080 5.020 5.040 4,600 -0.01(-0.20%)
Jul 14, 2006 5.000 5.090 5.000 5.050 4,500 -0.01(-0.20%)
Jul 13, 2006 5.060 5.060 5.060 5.060 4,600 -0.02(-0.39%)
Jul 12, 2006 5.150 5.150 5.050 5.080 7,100 +0.00(+0.00%)
Jul 11, 2006 5.170 5.180 5.080 5.080 10,800 -0.08(-1.55%)
Jul 10, 2006 5.130 5.190 5.130 5.160 9,300 +0.07(+1.38%)
Jul 07, 2006 5.090 5.120 5.060 5.090 17,800 +0.02(+0.40%)
Jul 06, 2006 5.120 5.180 5.000 5.070 20,500 -0.01(-0.20%)
Jul 05, 2006 5.060 5.100 5.050 5.080 13,800 +0.05(+0.99%)
Jul 03, 2006 5.070 5.090 5.000 5.030 16,700 +0.01(+0.20%)
Jun 30, 2006 5.130 5.130 5.000 5.020 14,500 -0.08(-1.57%)
Jun 29, 2006 5.060 5.100 5.050 5.100 8,500 +0.05(+0.99%)
Jun 28, 2006 5.250 5.250 5.046 5.050 8,700 -0.16(-3.07%)
Jun 27, 2006 5.200 5.250 5.170 5.210 4,900 +0.08(+1.56%)
Jun 26, 2006 5.140 5.140 5.050 5.130 15,100 +0.02(+0.39%)
Jun 23, 2006 5.170 5.190 5.060 5.110 27,100 -0.06(-1.16%)
Jun 22, 2006 5.090 5.180 5.090 5.170 9,900 +0.09(+1.77%)
Jun 21, 2006 5.060 5.146 5.030 5.080 7,900 +0.05(+0.99%)
Jun 20, 2006 5.020 5.100 5.000 5.030 18,500 +0.05(+1.00%)
Jun 19, 2006 5.060 5.190 4.900 4.980 28,200 -0.01(-0.20%)
Jun 16, 2006 4.900 4.990 4.900 4.990 15,500 +0.10(+2.04%)
Jun 15, 2006 4.700 4.890 4.700 4.890 24,900 +0.22(+4.71%)
Jun 14, 2006 4.610 4.700 4.570 4.670 30,700 +0.10(+2.19%)
Jun 13, 2006 4.610 4.620 4.570 4.570 12,400 -0.11(-2.35%)
Jun 12, 2006 4.660 4.680 4.500 4.680 80,700 +0.07(+1.52%)
Jun 09, 2006 4.610 4.620 4.610 4.610 7,300 -0.04(-0.86%)
Jun 08, 2006 4.660 4.660 4.620 4.650 9,200 -0.02(-0.43%)
Jun 07, 2006 4.680 4.710 4.670 4.670 1,100 -0.04(-0.85%)
Jun 06, 2006 4.600 4.710 4.600 4.710 1,800 +0.07(+1.51%)
Jun 05, 2006 4.710 4.710 4.560 4.640 5,600 -0.01(-0.22%)
Jun 02, 2006 4.650 4.650 4.650 4.650 1,000 +0.05(+1.09%)
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.