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

Avalon Holdings Corp (NY: AWX )

2.260 +0.100 (+4.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Sep 29, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Sep 28, 2005 4.280 4.280 4.202 4.240 1,200 -0.05(-1.17%)
Sep 27, 2005 4.290 4.290 4.290 4.290 200 -0.01(-0.23%)
Sep 26, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 23, 2005 4.300 4.300 4.300 4.300 100 +0.00(+0.00%)
Sep 22, 2005 4.300 4.300 4.300 4.300 1,000 +0.00(+0.00%)
Sep 21, 2005 4.300 4.300 4.300 4.300 4,000 -0.01(-0.23%)
Sep 20, 2005 4.310 4.350 4.310 4.310 3,500 -0.01(-0.23%)
Sep 19, 2005 4.300 4.400 4.300 4.320 3,900 +0.07(+1.65%)
Sep 16, 2005 4.240 4.300 4.240 4.250 1,200 +0.03(+0.71%)
Sep 15, 2005 4.150 4.230 4.150 4.220 1,600 +0.12(+2.93%)
Sep 14, 2005 4.100 4.100 4.100 4.100 600 +0.02(+0.49%)
Sep 13, 2005 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Sep 12, 2005 4.100 4.100 4.050 4.080 1,100 -0.05(-1.21%)
Sep 09, 2005 4.130 4.130 4.130 4.130 200 -0.11(-2.59%)
Sep 08, 2005 4.190 4.240 4.190 4.240 700 +0.09(+2.17%)
Sep 07, 2005 4.150 4.150 4.150 4.150 800 +0.05(+1.22%)
Sep 06, 2005 4.100 4.150 4.100 4.100 4,100 +0.08(+1.99%)
Sep 02, 2005 4.020 4.030 4.020 4.020 1,800 +0.00(+0.00%)
Sep 01, 2005 4.020 4.020 4.020 4.020 200 -0.02(-0.50%)
Aug 31, 2005 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Aug 30, 2005 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Aug 29, 2005 4.040 4.040 4.040 4.040 1,200 +0.02(+0.50%)
Aug 26, 2005 4.100 4.100 4.020 4.020 600 -0.10(-2.43%)
Aug 25, 2005 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Aug 24, 2005 4.020 4.130 3.890 4.120 14,300 +0.10(+2.49%)
Aug 23, 2005 4.030 4.030 4.020 4.020 200 +0.00(+0.00%)
Aug 22, 2005 4.020 4.020 4.020 4.020 100 +0.00(+0.00%)
Aug 19, 2005 4.020 4.020 4.020 4.020 100 -0.07(-1.71%)
Aug 18, 2005 4.000 4.090 4.000 4.090 700 +0.14(+3.54%)
Aug 17, 2005 4.050 4.050 3.950 3.950 1,700 -0.06(-1.50%)
Aug 16, 2005 4.070 4.110 4.000 4.010 2,600 -0.10(-2.43%)
Aug 15, 2005 4.070 4.120 4.070 4.110 2,900 -0.08(-1.91%)
Aug 12, 2005 4.130 4.200 4.130 4.190 2,200 -0.01(-0.24%)
Aug 11, 2005 4.210 4.210 4.200 4.200 3,000 -0.10(-2.33%)
Aug 10, 2005 4.300 4.300 4.300 4.300 1,000 -0.03(-0.69%)
Aug 09, 2005 4.200 4.330 4.200 4.330 4,600 +0.18(+4.34%)
Aug 08, 2005 4.070 4.150 4.070 4.150 1,000 -0.07(-1.66%)
Aug 05, 2005 4.300 4.300 4.220 4.220 3,300 -0.09(-2.09%)
Aug 04, 2005 4.280 4.310 4.280 4.310 600 -0.03(-0.69%)
Aug 03, 2005 4.340 4.340 4.340 4.340 1,000 +0.10(+2.36%)
Aug 02, 2005 4.270 4.350 4.240 4.240 7,500 -0.11(-2.53%)
Aug 01, 2005 4.260 4.350 4.260 4.350 3,000 +0.09(+2.11%)
Jul 29, 2005 4.320 4.320 4.230 4.260 4,600 -0.05(-1.16%)
Jul 28, 2005 4.160 4.310 4.160 4.310 10,400 +0.15(+3.61%)
Jul 27, 2005 4.150 4.170 4.150 4.160 4,700 +0.04(+0.97%)
Jul 26, 2005 4.130 4.130 4.110 4.120 2,600 -0.12(-2.83%)
Jul 25, 2005 4.260 4.320 4.100 4.240 14,100 +0.02(+0.52%)
Jul 22, 2005 4.160 4.218 4.160 4.218 1,600 -0.03(-0.75%)
Jul 21, 2005 4.300 4.300 4.170 4.250 4,800 +0.10(+2.41%)
Jul 20, 2005 4.220 4.220 4.150 4.150 2,500 -0.11(-2.58%)
Jul 19, 2005 4.020 4.260 4.020 4.260 7,100 +0.12(+2.90%)
Jul 18, 2005 4.050 4.160 4.050 4.140 4,400 +0.02(+0.52%)
Jul 15, 2005 4.030 4.119 4.030 4.119 400 +0.06(+1.44%)
Jul 14, 2005 4.070 4.070 4.000 4.060 14,200 -0.11(-2.64%)
Jul 13, 2005 4.160 4.170 4.150 4.170 12,800 -0.01(-0.24%)
Jul 12, 2005 4.190 4.200 4.180 4.180 800 -0.19(-4.35%)
Jul 11, 2005 4.280 4.380 4.160 4.370 10,300 +0.15(+3.55%)
Jul 08, 2005 4.290 4.290 4.220 4.220 1,700 +0.00(+0.00%)
Jul 07, 2005 4.220 4.220 4.200 4.220 1,800 +0.02(+0.48%)
Jul 06, 2005 4.030 4.270 4.030 4.200 13,100 +0.12(+2.94%)
Jul 05, 2005 4.100 4.100 4.060 4.080 6,900 -0.02(-0.49%)
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.