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 (%)
Dec 29, 2006 7.250 7.260 7.200 7.200 3,700 -0.04(-0.54%)
Dec 28, 2006 7.290 7.290 7.232 7.239 2,500 +0.04(+0.54%)
Dec 27, 2006 7.160 7.268 7.120 7.200 3,000 +0.08(+1.12%)
Dec 26, 2006 7.100 7.120 7.080 7.120 3,200 +0.04(+0.64%)
Dec 22, 2006 7.080 7.088 7.010 7.075 1,600 +0.03(+0.46%)
Dec 21, 2006 7.050 7.050 7.000 7.043 2,300 -0.01(-0.11%)
Dec 20, 2006 7.050 7.110 7.050 7.050 2,500 +0.05(+0.71%)
Dec 19, 2006 7.070 7.070 7.000 7.000 4,300 -0.05(-0.71%)
Dec 18, 2006 7.070 7.070 7.050 7.050 8,200 -0.03(-0.42%)
Dec 15, 2006 7.150 7.150 7.050 7.080 11,500 +0.01(+0.14%)
Dec 14, 2006 6.970 7.150 6.970 7.070 21,900 +0.22(+3.21%)
Dec 13, 2006 6.850 6.890 6.850 6.850 3,900 +0.02(+0.26%)
Dec 12, 2006 6.790 6.838 6.790 6.832 3,000 +0.04(+0.63%)
Dec 11, 2006 7.000 7.000 6.750 6.790 7,700 -0.25(-3.55%)
Dec 08, 2006 6.950 7.040 6.900 7.040 1,900 +0.04(+0.57%)
Dec 07, 2006 7.130 7.130 7.000 7.000 6,800 -0.08(-1.13%)
Dec 06, 2006 7.080 7.120 7.070 7.080 7,100 +0.01(+0.14%)
Dec 05, 2006 7.120 7.120 7.030 7.070 3,800 +0.03(+0.42%)
Dec 04, 2006 7.140 7.150 7.030 7.040 13,000 -0.10(-1.40%)
Dec 01, 2006 7.110 7.140 7.020 7.140 12,200 +0.08(+1.13%)
Nov 30, 2006 7.070 7.070 7.010 7.060 10,800 +0.14(+2.07%)
Nov 29, 2006 6.810 6.980 6.810 6.917 6,400 +0.07(+0.98%)
Nov 28, 2006 6.920 6.920 6.610 6.850 13,100 -0.12(-1.72%)
Nov 27, 2006 7.220 7.220 6.870 6.970 14,200 -0.27(-3.72%)
Nov 24, 2006 7.150 7.239 7.150 7.239 700 +0.18(+2.54%)
Nov 22, 2006 7.090 7.130 7.060 7.060 5,700 -0.07(-0.98%)
Nov 21, 2006 6.850 7.190 6.850 7.130 14,800 +0.38(+5.63%)
Nov 20, 2006 6.680 6.750 6.670 6.750 26,600 +0.07(+1.05%)
Nov 17, 2006 7.050 7.130 6.650 6.680 29,600 -0.37(-5.25%)
Nov 16, 2006 8.000 8.000 7.050 7.050 36,000 -0.93(-11.65%)
Nov 15, 2006 7.800 7.980 7.791 7.980 15,300 +0.28(+3.64%)
Nov 14, 2006 7.600 7.810 7.550 7.700 23,100 +0.20(+2.67%)
Nov 13, 2006 7.080 7.540 7.080 7.500 20,600 +0.52(+7.43%)
Nov 10, 2006 6.900 6.990 6.900 6.981 5,100 +0.12(+1.77%)
Nov 09, 2006 6.850 6.977 6.840 6.860 7,600 +0.02(+0.29%)
Nov 08, 2006 6.900 6.900 6.830 6.840 14,800 -0.02(-0.29%)
Nov 07, 2006 6.950 6.950 6.820 6.860 12,000 +0.03(+0.44%)
Nov 06, 2006 6.650 6.950 6.650 6.830 18,300 +0.22(+3.33%)
Nov 03, 2006 6.680 6.680 6.600 6.610 4,300 -0.00(-0.00%)
Nov 02, 2006 6.660 6.750 6.610 6.610 10,400 -0.04(-0.60%)
Nov 01, 2006 6.450 6.690 6.400 6.650 16,000 +0.22(+3.43%)
Oct 31, 2006 6.370 6.490 6.360 6.430 15,900 +0.08(+1.26%)
Oct 30, 2006 6.870 6.900 6.260 6.350 46,900 -0.75(-10.56%)
Oct 27, 2006 7.500 7.500 7.010 7.100 15,200 -0.41(-5.45%)
Oct 26, 2006 7.750 7.750 7.500 7.509 13,400 -0.11(-1.46%)
Oct 25, 2006 7.580 7.620 7.500 7.620 12,900 +0.01(+0.13%)
Oct 24, 2006 7.480 7.800 7.480 7.610 22,500 +0.12(+1.60%)
Oct 23, 2006 7.200 7.490 7.200 7.490 20,100 +0.29(+4.03%)
Oct 20, 2006 7.660 7.660 7.100 7.200 42,500 -0.53(-6.86%)
Oct 19, 2006 8.020 8.050 7.550 7.730 43,300 -0.29(-3.62%)
Oct 18, 2006 7.640 8.150 7.640 8.020 52,600 +0.52(+6.93%)
Oct 17, 2006 7.110 7.550 7.110 7.500 30,800 +0.35(+4.90%)
Oct 16, 2006 6.980 7.200 6.930 7.150 51,900 +0.24(+3.47%)
Oct 13, 2006 6.800 7.250 6.800 6.910 38,800 +0.28(+4.20%)
Oct 12, 2006 6.400 6.870 6.400 6.632 20,900 +0.34(+5.43%)
Oct 11, 2006 6.200 6.440 6.190 6.290 11,900 +0.12(+1.95%)
Oct 10, 2006 6.010 6.180 6.010 6.170 9,600 +0.18(+3.00%)
Oct 09, 2006 5.850 5.990 5.790 5.990 10,200 +0.11(+1.87%)
Oct 06, 2006 5.900 5.990 5.850 5.880 15,400 +0.03(+0.51%)
Oct 05, 2006 5.700 5.850 5.700 5.850 9,100 +0.17(+3.08%)
Oct 04, 2006 5.500 5.675 5.500 5.675 10,200 +0.09(+1.52%)
Oct 03, 2006 5.600 5.650 5.500 5.590 7,600 -0.00(-0.06%)
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.