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 (%)
Jun 30, 2022 2.689 2.689 2.600 2.600 5,045 -0.05(-1.89%)
Jun 29, 2022 2.660 2.785 2.580 2.650 7,562 -0.02(-0.75%)
Jun 28, 2022 2.610 2.830 2.610 2.670 1,564 -0.01(-0.37%)
Jun 27, 2022 2.670 2.800 2.620 2.680 17,246 +0.00(+0.00%)
Jun 24, 2022 2.720 2.740 2.670 2.680 7,182 -0.07(-2.55%)
Jun 23, 2022 2.850 2.950 2.610 2.750 47,581 -0.10(-3.51%)
Jun 22, 2022 2.950 2.980 2.850 2.850 1,962 -0.08(-2.73%)
Jun 21, 2022 3.050 3.170 2.930 2.930 4,952 -0.12(-3.93%)
Jun 17, 2022 2.950 3.050 2.950 3.050 1,399 +0.10(+3.39%)
Jun 16, 2022 2.960 2.960 2.920 2.950 895 -0.10(-3.28%)
Jun 15, 2022 3.250 3.250 3.050 3.050 2,344 +0.01(+0.33%)
Jun 14, 2022 2.990 3.040 2.950 3.040 1,597 +0.05(+1.67%)
Jun 13, 2022 2.910 3.020 2.910 2.990 3,146 -0.03(-1.16%)
Jun 10, 2022 2.950 3.086 2.950 3.025 4,141 +0.02(+0.83%)
Jun 09, 2022 3.035 3.049 3.000 3.000 2,305 -0.06(-1.96%)
Jun 08, 2022 3.220 3.220 3.020 3.060 2,256 -0.03(-0.97%)
Jun 07, 2022 2.990 3.225 2.990 3.090 18,590 +0.04(+1.31%)
Jun 06, 2022 2.980 3.050 2.950 3.050 2,176 +0.08(+2.69%)
Jun 03, 2022 2.950 3.050 2.950 2.970 2,875 -0.10(-3.41%)
Jun 02, 2022 2.990 3.075 2.950 3.075 1,336 +0.08(+2.50%)
Jun 01, 2022 2.930 3.110 2.930 3.000 7,840 +0.02(+0.67%)
May 31, 2022 2.950 2.980 2.950 2.980 678 -0.05(-1.65%)
May 27, 2022 3.030 3.030 3.030 3.030 780 +0.05(+1.85%)
May 25, 2022 2.975 185 +0.02(+0.51%)
May 24, 2022 2.950 3.000 2.950 2.960 1,595 -0.04(-1.50%)
May 23, 2022 3.050 3.050 2.970 3.005 1,465 +0.05(+1.86%)
May 20, 2022 2.950 2.950 2.950 2.950 280 +0.01(+0.34%)
May 19, 2022 3.020 3.030 2.940 2.940 2,016 -0.03(-1.01%)
May 17, 2022 2.970 220 -0.13(-4.35%)
May 16, 2022 2.880 3.145 2.880 3.105 2,678 +0.08(+2.81%)
May 13, 2022 2.940 3.020 2.940 3.020 1,890 -0.03(-0.98%)
May 12, 2022 3.020 3.180 2.930 3.050 9,350 -0.06(-2.01%)
May 11, 2022 3.080 3.159 3.060 3.112 9,593 +0.01(+0.40%)
May 10, 2022 3.100 3.138 3.100 3.100 18,220 -0.01(-0.32%)
May 09, 2022 3.260 3.300 3.110 3.110 11,619 -0.14(-4.30%)
May 06, 2022 3.202 3.295 3.200 3.250 3,385 -0.10(-2.99%)
May 05, 2022 3.300 3.350 3.220 3.350 1,200 +0.07(+2.13%)
May 04, 2022 3.280 3.280 3.280 3.280 890 +0.02(+0.61%)
May 03, 2022 3.240 3.260 3.170 3.260 1,737 +0.07(+2.19%)
May 02, 2022 3.200 3.200 3.140 3.190 2,751 -0.01(-0.31%)
Apr 29, 2022 3.250 3.250 3.200 3.200 1,612 +0.00(+0.00%)
Apr 28, 2022 3.250 3.250 3.160 3.200 6,396 -0.01(-0.47%)
Apr 27, 2022 3.195 3.215 3.195 3.215 731 -0.04(-1.08%)
Apr 25, 2022 3.250 200 -0.01(-0.31%)
Apr 22, 2022 3.400 3.481 3.250 3.260 9,022 -0.14(-4.11%)
Apr 21, 2022 3.400 3.490 3.400 3.400 2,261 -0.00(-0.01%)
Apr 20, 2022 3.400 3.400 3.400 3.400 2,074 +0.00(+0.01%)
Apr 19, 2022 3.400 3.400 3.400 3.400 752 -0.05(-1.45%)
Apr 18, 2022 3.383 3.500 3.383 3.450 3,275 -0.06(-1.65%)
Apr 14, 2022 3.660 3.660 3.508 3.508 1,131 -0.04(-1.19%)
Apr 13, 2022 3.540 3.650 3.399 3.550 35,726 +0.06(+1.72%)
Apr 12, 2022 3.490 3.650 3.400 3.490 18,255 -0.10(-2.79%)
Apr 11, 2022 3.500 3.590 3.490 3.590 8,725 +0.08(+2.28%)
Apr 08, 2022 3.250 3.650 3.250 3.510 55,773 +0.21(+6.36%)
Apr 07, 2022 3.300 3.300 3.260 3.300 4,922 +0.05(+1.54%)
Apr 06, 2022 3.270 3.280 3.240 3.250 3,716 -0.05(-1.52%)
Apr 05, 2022 3.200 3.350 3.190 3.300 16,254 +0.06(+1.85%)
Apr 04, 2022 3.210 3.300 3.200 3.240 3,032 -0.02(-0.61%)
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.