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, 2008 1.500 1.650 1.500 1.650 0 -0.09(-5.17%)
Oct 30, 2008 1.800 1.850 1.740 1.740 5,660 -0.06(-3.33%)
Oct 29, 2008 1.700 1.800 1.600 1.800 1,499 +0.10(+5.88%)
Oct 28, 2008 1.790 1.790 1.650 1.700 2,800 -0.09(-5.03%)
Oct 27, 2008 1.790 1.790 1.790 1.790 300 +0.04(+2.29%)
Oct 24, 2008 1.750 1.750 1.680 1.750 5,218 -0.01(-0.85%)
Oct 23, 2008 1.950 1.980 1.760 1.765 9,730 -0.04(-1.94%)
Oct 22, 2008 1.970 1.970 1.800 1.800 2,798 -0.04(-2.17%)
Oct 21, 2008 1.760 1.840 1.600 1.840 6,438 +0.24(+15.00%)
Oct 20, 2008 1.640 1.640 1.600 1.600 950 +0.10(+6.67%)
Oct 17, 2008 1.594 1.600 1.500 1.500 0 -0.06(-3.85%)
Oct 16, 2008 1.650 1.650 1.550 1.560 1,870 +0.05(+3.31%)
Oct 15, 2008 1.550 1.750 1.500 1.510 10,500 -0.31(-17.03%)
Oct 14, 2008 2.100 2.100 1.700 1.820 16,977 -0.20(-9.90%)
Oct 13, 2008 1.690 2.080 1.690 2.020 9,864 +0.46(+29.49%)
Oct 10, 2008 2.110 2.110 1.510 1.560 16,596 -0.74(-32.17%)
Oct 09, 2008 2.520 2.520 2.300 2.300 1,500 -0.20(-8.00%)
Oct 08, 2008 1.880 2.520 1.755 2.500 12,510 +0.15(+6.38%)
Oct 07, 2008 2.520 2.520 2.350 2.350 5,030 -0.16(-6.37%)
Oct 06, 2008 3.000 3.000 2.500 2.510 10,682 -0.39(-13.45%)
Oct 03, 2008 2.700 2.900 2.700 2.900 0 +0.30(+11.54%)
Oct 02, 2008 3.000 3.000 2.600 2.600 4,064 -0.40(-13.33%)
Oct 01, 2008 3.210 3.300 3.000 3.000 5,651 -0.25(-7.69%)
Sep 30, 2008 3.420 3.650 3.250 3.250 3,246 -0.50(-13.33%)
Sep 29, 2008 3.750 3.750 3.250 3.750 3,599 -0.13(-3.35%)
Sep 26, 2008 3.600 3.970 3.410 3.880 0 -0.05(-1.27%)
Sep 25, 2008 3.980 3.980 3.800 3.930 600 +0.06(+1.55%)
Sep 24, 2008 3.700 3.870 3.550 3.870 918 +0.02(+0.52%)
Sep 23, 2008 3.630 3.850 3.590 3.850 2,000 +0.15(+4.05%)
Sep 22, 2008 3.640 3.990 3.640 3.700 1,650 -0.29(-7.27%)
Sep 19, 2008 3.990 3.990 3.990 3.990 0 +0.01(+0.25%)
Sep 18, 2008 3.820 3.980 3.800 3.980 2,800 -0.01(-0.25%)
Sep 17, 2008 3.950 3.990 3.650 3.990 2,700 +0.04(+1.01%)
Sep 16, 2008 3.670 4.150 3.670 3.950 2,028 -0.04(-1.00%)
Sep 15, 2008 3.800 4.030 3.800 3.990 1,455 +0.07(+1.79%)
Sep 12, 2008 4.120 4.120 3.920 3.920 800 -0.35(-8.20%)
Sep 11, 2008 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Sep 10, 2008 4.200 4.270 4.050 4.270 1,100 -0.01(-0.23%)
Sep 09, 2008 4.200 4.400 3.880 4.280 1,750 +0.03(+0.71%)
Sep 08, 2008 4.300 4.340 4.250 4.250 3,072 -0.10(-2.30%)
Sep 05, 2008 4.350 4.350 4.350 4.350 0 -0.12(-2.68%)
Sep 04, 2008 4.490 4.490 4.350 4.470 500 -0.03(-0.67%)
Sep 03, 2008 4.500 4.500 4.500 4.500 250 +0.05(+1.12%)
Sep 02, 2008 4.250 4.450 4.150 4.450 1,100 +0.15(+3.49%)
Aug 29, 2008 4.400 4.400 4.300 4.300 0 -0.18(-4.02%)
Aug 28, 2008 4.480 4.480 4.480 4.480 200 +0.04(+0.90%)
Aug 27, 2008 4.150 4.500 4.150 4.440 4,300 +0.25(+5.97%)
Aug 26, 2008 4.200 4.200 4.028 4.190 805 -0.01(-0.24%)
Aug 25, 2008 4.050 4.200 4.050 4.200 300 -0.02(-0.47%)
Aug 22, 2008 3.990 4.240 3.970 4.220 2,100 +0.12(+2.93%)
Aug 21, 2008 4.000 4.100 4.000 4.100 200 +0.11(+2.76%)
Aug 20, 2008 4.050 4.050 3.920 3.990 400 +0.00(+0.00%)
Aug 19, 2008 3.650 4.050 3.650 3.990 7,515 -0.01(-0.21%)
Aug 18, 2008 3.800 4.080 3.690 3.998 6,050 +0.30(+8.07%)
Aug 15, 2008 4.100 4.250 3.700 3.700 0 -0.30(-7.50%)
Aug 14, 2008 4.200 4.200 4.000 4.000 5,800 -0.13(-3.15%)
Aug 13, 2008 3.900 4.130 3.900 4.130 3,700 +0.33(+8.68%)
Aug 12, 2008 3.640 3.850 3.640 3.800 1,023 -0.19(-4.76%)
Aug 11, 2008 4.050 4.170 3.950 3.990 900 -0.16(-3.86%)
Aug 08, 2008 3.900 4.150 3.410 4.150 16,100 +0.00(+0.00%)
Aug 07, 2008 4.000 4.200 3.800 4.150 1,900 -0.10(-2.35%)
Aug 06, 2008 4.050 4.250 3.950 4.250 9,600 +0.03(+0.71%)
Aug 05, 2008 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Aug 04, 2008 4.050 4.300 3.850 4.220 3,000 +0.22(+5.50%)
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.