Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Holdings Corp (NY: AWX )

2.215 -0.084 (-3.67%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Aug 31, 2016 3.000 3.100 2.830 3.100 18 +0.21(+7.27%)
Aug 30, 2016 3.169 3.169 2.890 2.890 560 -0.34(-10.53%)
Aug 29, 2016 3.236 3.237 3.230 3.230 2,475 -0.01(-0.31%)
Aug 26, 2016 3.240 3.350 3.240 3.240 9,403 +0.01(+0.31%)
Aug 25, 2016 3.410 3.410 3.228 3.230 5,054 -0.18(-5.28%)
Aug 24, 2016 3.100 3.410 2.975 3.410 18,636 +0.34(+11.07%)
Aug 23, 2016 2.963 3.090 2.900 3.070 2,804 +0.08(+2.79%)
Aug 22, 2016 2.974 3.025 2.900 2.987 4,080 +0.04(+1.51%)
Aug 19, 2016 2.942 2.942 2.942 2.942 162 -0.14(-4.48%)
Aug 18, 2016 3.080 3.080 3.080 3.080 1,086 +0.03(+0.97%)
Aug 17, 2016 3.020 3.050 3.020 3.050 1,867 +0.12(+4.18%)
Aug 16, 2016 2.928 2.928 2.928 2.928 251 +0.03(+0.97%)
Aug 15, 2016 2.914 2.914 2.890 2.900 1,457 +0.01(+0.34%)
Aug 12, 2016 2.951 2.951 2.890 2.890 1,073 -0.18(-5.86%)
Aug 11, 2016 3.080 3.150 3.000 3.070 14,544 +0.01(+0.33%)
Aug 10, 2016 3.090 3.090 3.024 3.060 3,801 -0.04(-1.29%)
Aug 09, 2016 3.110 3.120 2.989 3.100 8,582 +0.13(+4.38%)
Aug 08, 2016 2.670 3.300 2.670 2.970 38,299 +0.45(+17.86%)
Aug 05, 2016 2.500 2.540 2.500 2.520 12,090 +0.02(+0.80%)
Aug 04, 2016 2.240 2.500 2.240 2.500 9,934 +0.26(+11.61%)
Aug 03, 2016 2.280 2.280 2.194 2.240 2,520 -0.06(-2.61%)
Aug 01, 2016 2.230 2.300 2.220 2.300 35 +0.01(+0.63%)
Jul 28, 2016 2.250 2.290 2.250 2.285 1 -0.03(-1.49%)
Jul 25, 2016 2.350 2.350 2.320 2.320 104 +0.06(+2.65%)
Jul 22, 2016 2.350 2.350 2.254 2.260 500 -0.09(-3.99%)
Jul 21, 2016 2.354 2.354 2.354 2.354 389 +0.01(+0.47%)
Jul 20, 2016 2.343 2.343 2.343 2.343 576 -0.11(-4.38%)
Jul 18, 2016 2.550 2.550 2.450 2.450 8,219 -0.10(-3.92%)
Jul 15, 2016 2.593 2.593 2.550 2.550 2,883 -0.16(-5.90%)
Jul 14, 2016 2.710 2.720 2.620 2.710 6,229 -0.02(-0.66%)
Jul 13, 2016 2.750 2.760 2.710 2.728 11,249 -0.07(-2.40%)
Jul 12, 2016 2.540 2.850 2.468 2.795 23,503 +0.26(+10.06%)
Jul 07, 2016 2.540 2.540 2.540 2.540 1 +0.05(+1.99%)
Jul 06, 2016 2.460 2.490 2.460 2.490 1,290 +0.08(+3.11%)
Jul 05, 2016 2.370 2.440 2.370 2.415 4,682 +0.08(+3.50%)
Jul 01, 2016 2.400 2.333 2.333 2.333 1,900 +0.00(+0.15%)
Jun 30, 2016 2.290 2.400 2.290 2.330 13,155 +0.08(+3.33%)
Jun 29, 2016 2.107 2.280 2.060 2.255 9,283 +0.12(+5.68%)
Jun 27, 2016 2.140 2.134 2.134 2.134 8,300 -0.04(-1.67%)
Jun 24, 2016 2.150 2.170 2.150 2.170 3,023 +0.07(+3.33%)
Jun 23, 2016 2.100 2.100 2.100 2.100 301 +0.00(+0.00%)
Jun 17, 2016 2.100 2.100 2.100 2.100 80 -0.00(-0.02%)
Jun 15, 2016 2.100 2.100 2.100 2.100 20 +0.00(+0.02%)
Jun 10, 2016 2.100 2.100 2.100 2.100 51 +0.00(+0.00%)
Jun 09, 2016 2.100 2.100 2.100 2.100 350 +0.00(+0.00%)
Jun 08, 2016 2.100 2.100 2.100 2.100 100 -0.01(-0.47%)
Jun 07, 2016 2.100 2.110 2.100 2.110 409 -0.06(-2.76%)
Jun 06, 2016 2.070 2.170 2.070 2.170 13,381 +0.07(+3.33%)
Jun 03, 2016 2.100 2.100 2.100 2.100 1,130 +0.00(+0.00%)
Jun 02, 2016 2.111 2.120 2.100 2.100 4,858 -0.00(-0.08%)
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.