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: 8:00 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, 2018 4.480 4.480 4.480 0 +0.12(+2.75%)
Aug 30, 2018 4.330 4.610 4.218 4.360 195,845 -0.13(-2.90%)
Aug 29, 2018 4.660 4.710 4.420 4.490 222,296 -0.23(-4.87%)
Aug 28, 2018 5.020 5.500 4.402 4.720 1,296,063 -0.10(-2.07%)
Aug 27, 2018 4.230 4.880 4.120 4.820 581,852 +0.51(+11.83%)
Aug 24, 2018 4.050 4.340 3.950 4.310 320,000 +0.27(+6.68%)
Aug 23, 2018 3.930 4.600 3.910 4.040 862,292 +0.12(+3.06%)
Aug 22, 2018 3.910 4.050 3.850 3.920 183,448 -0.05(-1.26%)
Aug 21, 2018 3.800 4.019 3.500 3.970 253,554 +0.14(+3.66%)
Aug 20, 2018 3.860 4.000 3.770 3.830 162,981 -0.13(-3.28%)
Aug 17, 2018 4.160 4.310 3.720 3.960 428,200 -0.21(-5.04%)
Aug 16, 2018 4.070 4.360 4.000 4.170 417,883 +0.01(+0.24%)
Aug 15, 2018 4.270 4.477 3.825 4.160 707,202 -0.17(-3.93%)
Aug 14, 2018 3.570 4.450 3.570 4.330 1,543,699 +0.57(+15.16%)
Aug 13, 2018 3.830 4.000 3.450 3.760 1,339,436 -0.46(-10.90%)
Aug 10, 2018 4.600 6.790 4.000 4.220 22,083,400 +1.32(+45.52%)
Aug 09, 2018 2.980 3.400 2.850 2.900 792,259 -0.12(-3.97%)
Aug 08, 2018 2.920 3.220 2.710 3.020 690,598 +0.08(+2.72%)
Aug 07, 2018 3.130 3.140 2.940 2.940 347,196 -0.25(-7.84%)
Aug 06, 2018 3.510 3.600 2.930 3.190 662,492 -0.31(-8.86%)
Aug 03, 2018 3.520 3.940 3.250 3.500 1,037,900 -0.07(-1.96%)
Aug 02, 2018 3.500 4.360 3.200 3.570 2,565,790 +0.10(+2.88%)
Aug 01, 2018 4.240 4.640 3.380 3.470 2,862,066 -0.20(-5.45%)
Jul 31, 2018 5.800 5.800 3.300 3.670 3,964,035 -2.39(-39.44%)
Jul 30, 2018 16.97 20.20 6.010 6.060 5,703,815 -4.19(-40.88%)
Jul 27, 2018 6.350 11.21 5.520 10.25 13,635,800 +4.56(+80.14%)
Jul 26, 2018 4.760 5.770 3.940 5.690 10,290,094 +1.37(+31.71%)
Jul 25, 2018 3.610 4.490 3.030 4.320 10,701,461 +0.97(+28.96%)
Jul 24, 2018 2.220 3.350 2.210 3.350 2,484,361 +1.15(+52.00%)
Jul 23, 2018 2.200 2.250 2.170 2.204 21,582 -0.01(-0.28%)
Jul 20, 2018 2.190 2.229 2.190 2.210 5,007 +0.01(+0.45%)
Jul 19, 2018 2.250 2.250 2.190 2.200 9,437 -0.05(-2.22%)
Jul 18, 2018 2.220 2.288 2.180 2.250 32,711 +0.05(+2.27%)
Jul 17, 2018 2.750 3.210 2.160 2.200 989,996 -0.29(-11.65%)
Jul 16, 2018 2.318 2.567 2.230 2.490 188,817 +0.26(+11.78%)
Jul 13, 2018 2.197 2.228 2.197 2.228 2,547 +0.01(+0.33%)
Jul 12, 2018 2.236 2.236 2.201 2.220 3,385 +0.02(+0.87%)
Jul 11, 2018 2.200 2.222 2.200 2.201 3,715 +0.00(+0.05%)
Jul 10, 2018 2.191 2.204 2.191 2.200 1,440 +0.01(+0.39%)
Jul 09, 2018 2.201 2.190 2.191 5,522 -0.01(-0.42%)
Jul 06, 2018 2.160 2.248 2.160 2.201 8,298 +0.03(+1.41%)
Jul 05, 2018 2.221 2.320 2.160 2.170 103,603 +0.01(+0.46%)
Jul 03, 2018 2.160 2.160 2.160 0 +0.00(+0.00%)
Jul 02, 2018 2.160 2.179 2.160 2.160 2,760 +0.00(+0.00%)
Jun 29, 2018 2.157 2.170 2.150 2.160 4,571 +0.00(+0.00%)
Jun 28, 2018 2.179 2.179 2.141 2.160 543 +0.02(+0.93%)
Jun 27, 2018 2.140 2.179 2.130 2.140 8,832 +0.01(+0.47%)
Jun 26, 2018 2.180 2.180 2.130 2.130 7,997 -0.02(-0.93%)
Jun 25, 2018 2.130 2.150 2.130 2.150 2,995 +0.02(+0.92%)
Jun 22, 2018 2.100 2.180 2.100 2.131 2,040 +0.01(+0.45%)
Jun 21, 2018 2.160 2.189 2.090 2.121 24,316 -0.03(-1.39%)
Jun 20, 2018 2.150 2.190 2.150 2.151 2,024 +0.00(+0.05%)
Jun 19, 2018 2.130 2.200 2.130 2.150 10,038 -0.05(-2.27%)
Jun 18, 2018 2.400 2.400 2.170 2.200 16,483 -0.12(-5.17%)
Jun 15, 2018 2.405 2.405 2.320 835,999 -0.08(-3.52%)
Jun 14, 2018 2.100 2.480 2.060 2.405 145,963 +0.29(+13.97%)
Jun 13, 2018 2.130 2.130 2.090 2.110 7,296 -0.02(-0.86%)
Jun 12, 2018 2.105 2.180 2.105 2.128 1,370 -0.11(-4.99%)
Jun 11, 2018 2.320 2.320 2.180 2.240 1,108 +0.15(+7.18%)
Jun 08, 2018 2.121 2.125 2.090 2.090 384 -0.03(-1.25%)
Jun 07, 2018 2.090 2.120 2.090 2.116 1,669 +0.03(+1.26%)
Jun 06, 2018 2.171 2.180 2.090 2.090 8,347 -0.07(-3.24%)
Jun 05, 2018 2.200 2.200 2.130 2.160 11,332 -0.05(-2.48%)
Jun 04, 2018 2.260 2.260 2.215 2.215 432 -0.08(-3.70%)
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.