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 30, 2011 2.860 2.900 2.860 2.898 13,814 +0.13(+4.62%)
Dec 29, 2011 2.789 2.880 2.770 2.770 2,400 +0.01(+0.36%)
Dec 28, 2011 2.760 2.760 2.760 2.760 100 +0.00(+0.00%)
Dec 27, 2011 2.740 2.760 2.640 2.760 550 -0.01(-0.36%)
Dec 23, 2011 2.770 2.770 2.644 2.770 2,460 -0.00(-0.07%)
Dec 21, 2011 2.610 2.780 2.510 2.772 1,921 +0.02(+0.80%)
Dec 20, 2011 2.660 2.756 2.360 2.750 4,910 +0.00(+0.00%)
Dec 16, 2011 2.750 2.750 2.750 2.750 0 +0.11(+4.20%)
Dec 14, 2011 2.639 2.639 2.639 2.639 0 -0.10(-3.68%)
Dec 13, 2011 2.740 2.740 2.740 2.740 750 +0.00(+0.00%)
Dec 12, 2011 2.840 2.840 2.740 2.740 382 -0.01(-0.36%)
Dec 09, 2011 2.750 2.750 2.750 2.750 1,500 +0.14(+5.36%)
Dec 08, 2011 2.730 2.750 2.610 2.610 1,400 -0.16(-5.78%)
Dec 07, 2011 2.630 2.770 2.630 2.770 650 +0.00(+0.00%)
Dec 06, 2011 2.860 2.880 2.740 2.770 4,471 -0.10(-3.46%)
Dec 05, 2011 2.850 2.869 2.760 2.869 2,922 +0.17(+6.27%)
Dec 02, 2011 2.620 2.700 2.620 2.700 225 -0.02(-0.74%)
Dec 01, 2011 2.800 2.800 2.720 2.720 900 +0.11(+4.21%)
Nov 29, 2011 2.790 2.610 2.610 2.610 2,300 -0.09(-3.33%)
Nov 28, 2011 2.880 2.880 2.700 2.700 5,200 -0.19(-6.57%)
Nov 25, 2011 2.730 2.910 2.730 2.890 5,188 +0.27(+10.26%)
Nov 23, 2011 2.690 2.760 2.621 2.621 3,600 -0.08(-2.93%)
Nov 22, 2011 2.550 2.700 2.550 2.700 1,225 +0.03(+1.12%)
Nov 21, 2011 2.670 2.670 2.670 2.670 600 +0.10(+3.73%)
Nov 18, 2011 2.550 2.670 2.540 2.574 2,506 -0.10(-3.60%)
Nov 17, 2011 2.670 2.670 2.670 2.670 1,000 +0.10(+3.89%)
Nov 16, 2011 2.460 2.700 2.460 2.570 4,950 -0.01(-0.27%)
Nov 15, 2011 2.810 2.810 2.550 2.577 3,050 -0.21(-7.63%)
Nov 14, 2011 2.630 2.850 2.630 2.790 4,300 +0.16(+6.08%)
Nov 11, 2011 2.350 2.800 2.350 2.630 16,615 +0.46(+21.20%)
Nov 10, 2011 2.210 2.220 2.120 2.170 6,100 -0.08(-3.56%)
Nov 09, 2011 2.250 2.250 2.250 2.250 900 -0.05(-2.17%)
Nov 08, 2011 2.270 2.320 2.210 2.300 4,550 +0.09(+4.07%)
Nov 07, 2011 2.190 2.290 2.190 2.210 6,306 -0.04(-1.78%)
Nov 04, 2011 2.210 2.250 2.210 2.250 500 +0.01(+0.36%)
Nov 02, 2011 2.330 2.242 2.242 2.242 1,200 -0.06(-2.52%)
Nov 01, 2011 2.320 2.320 2.190 2.300 1,050 -0.10(-4.17%)
Oct 31, 2011 2.250 2.400 2.250 2.400 9,327 +0.20(+9.09%)
Oct 28, 2011 2.200 2.201 2.200 2.200 3,025 -0.01(-0.45%)
Oct 27, 2011 2.300 2.300 2.210 2.210 2,650 +0.00(+0.14%)
Oct 24, 2011 2.220 2.207 2.207 2.207 7,800 -0.06(-2.52%)
Oct 21, 2011 2.300 2.300 2.264 2.264 8,587 -0.08(-3.25%)
Oct 19, 2011 2.340 2.340 2.340 2.340 0 +0.10(+4.43%)
Oct 18, 2011 2.260 2.280 2.130 2.241 5,159 -0.17(-7.02%)
Oct 14, 2011 2.410 2.410 2.410 2.410 600 +0.00(+0.00%)
Oct 13, 2011 2.440 2.660 2.410 2.410 4,830 +0.11(+4.78%)
Oct 12, 2011 2.300 2.300 2.300 2.300 404 +0.00(+0.00%)
Oct 11, 2011 2.290 2.310 2.290 2.300 1,496 +0.02(+0.84%)
Oct 10, 2011 2.260 2.285 2.260 2.281 1,626 +0.15(+7.08%)
Oct 07, 2011 2.130 2.130 2.130 2.130 200 -0.12(-5.33%)
Oct 05, 2011 2.170 2.250 2.250 2.250 4,200 +0.03(+1.36%)
Oct 04, 2011 2.110 2.220 2.110 2.220 3,244 -0.03(-1.34%)
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.