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

Avalon Holdings Corp (NY: AWX )

2.200 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 28, 2009 2.590 2.590 2.590 2.590 1,500 +0.00(+0.00%)
Aug 27, 2009 2.780 2.780 2.550 2.590 1,540 +0.01(+0.39%)
Aug 26, 2009 2.550 2.590 2.550 2.580 4,200 +0.07(+2.71%)
Aug 25, 2009 2.450 2.550 2.450 2.512 2,400 -0.09(-3.39%)
Aug 24, 2009 2.380 2.600 2.380 2.600 4,470 +0.00(+0.00%)
Aug 21, 2009 2.650 2.660 2.600 2.600 2,100 +0.02(+0.78%)
Aug 20, 2009 2.580 2.580 2.580 2.580 400 +0.13(+5.30%)
Aug 19, 2009 2.680 2.680 2.450 2.450 300 -0.03(-1.21%)
Aug 17, 2009 2.580 2.480 2.480 2.480 6,700 -0.10(-4.05%)
Aug 14, 2009 2.580 2.585 2.580 2.585 777 -0.06(-2.39%)
Aug 13, 2009 2.640 2.648 2.640 2.648 400 +0.02(+0.69%)
Aug 12, 2009 2.630 2.630 2.630 2.630 400 +0.03(+1.15%)
Aug 11, 2009 2.600 2.600 2.600 2.600 200 -0.03(-1.14%)
Aug 10, 2009 2.600 2.630 2.600 2.630 600 -0.02(-0.75%)
Aug 07, 2009 2.650 2.650 2.650 2.650 200 +0.14(+5.58%)
Aug 06, 2009 2.700 2.700 2.510 2.510 1,573 -0.09(-3.46%)
Aug 04, 2009 2.500 2.600 2.600 2.600 1,600 +0.01(+0.39%)
Aug 03, 2009 2.600 2.602 2.590 2.590 1,317 +0.00(+0.00%)
Jul 31, 2009 2.700 2.787 2.590 2.590 6,500 -0.01(-0.38%)
Jul 29, 2009 2.600 2.600 2.600 2.600 10,200 +0.00(+0.00%)
Jul 28, 2009 2.600 2.600 2.594 2.600 1,250 +0.05(+1.96%)
Jul 27, 2009 2.550 2.550 2.550 2.550 100 +0.04(+1.59%)
Jul 23, 2009 2.510 2.510 2.510 2.510 503 -0.07(-2.71%)
Jul 22, 2009 2.600 2.600 2.490 2.580 10,952 -0.02(-0.77%)
Jul 21, 2009 2.500 2.600 2.500 2.600 2,900 +0.00(+0.04%)
Jul 20, 2009 2.520 2.600 2.520 2.599 2,807 -0.00(-0.04%)
Jul 17, 2009 2.500 2.600 2.500 2.600 2,025 +0.11(+4.38%)
Jul 16, 2009 2.570 2.570 2.490 2.491 1,400 +0.01(+0.44%)
Jul 14, 2009 2.480 2.480 2.480 2.480 0 +0.06(+2.48%)
Jul 13, 2009 2.420 2.420 2.420 2.420 200 +0.02(+0.83%)
Jul 09, 2009 2.380 2.410 2.380 2.400 2,657 +0.04(+1.69%)
Jul 08, 2009 2.360 2.360 2.360 2.360 400 +0.00(+0.00%)
Jul 07, 2009 2.360 2.360 2.355 2.360 600 -0.02(-0.84%)
Jul 06, 2009 2.400 2.450 2.270 2.380 5,766 -0.15(-5.89%)
Jul 02, 2009 2.430 2.530 2.420 2.529 2,248 -0.15(-5.63%)
Jul 01, 2009 2.680 2.680 2.680 2.680 200 +0.05(+1.90%)
Jun 29, 2009 2.460 2.630 2.630 2.630 800 +0.20(+8.23%)
Jun 26, 2009 2.390 2.430 2.390 2.430 200 -0.10(-3.95%)
Jun 25, 2009 2.530 2.530 2.530 2.530 100 +0.10(+4.12%)
Jun 24, 2009 2.430 2.430 2.430 2.430 100 -0.08(-3.19%)
Jun 23, 2009 2.668 2.668 2.500 2.510 1,300 -0.09(-3.46%)
Jun 22, 2009 2.560 2.600 2.560 2.600 329 -0.20(-7.14%)
Jun 19, 2009 2.580 2.800 2.580 2.800 1,000 +0.32(+12.90%)
Jun 18, 2009 2.550 2.580 2.480 2.480 1,800 -0.21(-7.80%)
Jun 17, 2009 2.600 2.690 2.580 2.690 2,540 -0.01(-0.37%)
Jun 16, 2009 2.700 2.700 2.700 2.700 185 +0.17(+6.72%)
Jun 15, 2009 2.650 2.650 2.520 2.530 3,371 -0.16(-5.95%)
Jun 12, 2009 2.600 2.690 2.600 2.690 700 -0.01(-0.37%)
Jun 11, 2009 2.620 2.700 2.620 2.700 600 +0.25(+10.20%)
Jun 10, 2009 2.450 2.450 2.450 2.450 800 -0.01(-0.45%)
Jun 09, 2009 2.450 2.461 2.450 2.461 760 -0.09(-3.68%)
Jun 05, 2009 2.555 2.555 2.555 2.555 0 +0.08(+3.44%)
Jun 04, 2009 2.550 2.790 2.102 2.470 9,100 -0.09(-3.52%)
Jun 03, 2009 2.590 2.620 2.560 2.560 3,100 +0.00(+0.00%)
Jun 02, 2009 2.580 2.590 2.500 2.560 2,500 -0.03(-1.15%)
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.