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

Avalon Holdings Corp (NY: AWX )

2.220 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 31, 2011 2.700 2.700 2.480 2.700 6,360 +0.04(+1.50%)
Aug 30, 2011 2.730 2.730 2.660 2.660 4,600 -0.04(-1.48%)
Aug 29, 2011 2.680 2.700 2.618 2.700 5,075 +0.02(+0.75%)
Aug 26, 2011 2.730 2.800 2.680 2.680 7,625 -0.08(-2.90%)
Aug 25, 2011 2.760 2.760 2.760 2.760 900 +0.08(+2.99%)
Aug 23, 2011 2.640 2.680 2.680 2.680 3,500 +0.04(+1.52%)
Aug 22, 2011 2.680 2.680 2.640 2.640 3,000 -0.01(-0.38%)
Aug 19, 2011 2.660 2.709 2.650 2.650 860 -0.01(-0.38%)
Aug 18, 2011 2.740 2.750 2.660 2.660 1,215 -0.07(-2.56%)
Aug 17, 2011 2.650 2.780 2.650 2.730 2,400 +0.06(+2.40%)
Aug 16, 2011 2.640 2.666 2.640 2.666 1,200 -0.08(-3.05%)
Aug 15, 2011 2.750 2.750 2.700 2.750 1,000 +0.08(+2.84%)
Aug 11, 2011 2.600 2.674 2.674 2.674 12,300 +0.15(+6.11%)
Aug 09, 2011 2.520 2.520 2.520 2.520 0 -0.09(-3.44%)
Aug 08, 2011 2.610 2.610 2.610 2.610 200 -0.04(-1.51%)
Aug 05, 2011 2.540 2.650 2.520 2.650 1,400 +0.03(+1.14%)
Aug 03, 2011 2.520 2.620 2.620 2.620 600 +0.02(+0.60%)
Aug 01, 2011 2.520 2.604 2.604 2.604 2,200 -0.05(-1.72%)
Jul 29, 2011 2.590 2.650 2.590 2.650 1,700 +0.13(+5.16%)
Jul 28, 2011 2.620 2.650 2.520 2.520 1,600 -0.05(-1.95%)
Jul 27, 2011 2.580 2.580 2.570 2.570 1,200 -0.06(-2.28%)
Jul 26, 2011 2.600 2.650 2.570 2.630 1,304 -0.09(-3.30%)
Jul 25, 2011 2.580 2.730 2.580 2.720 1,400 -0.03(-1.09%)
Jul 22, 2011 2.750 2.750 2.750 2.750 500 -0.06(-2.14%)
Jul 21, 2011 2.730 2.810 2.730 2.810 4,600 +0.16(+6.04%)
Jul 20, 2011 2.680 2.710 2.650 2.650 1,065 -0.06(-2.21%)
Jul 19, 2011 2.790 2.880 2.690 2.710 11,825 +0.01(+0.28%)
Jul 18, 2011 2.710 2.720 2.700 2.702 850 -0.06(-2.09%)
Jul 15, 2011 2.700 2.760 2.650 2.760 500 -0.05(-1.78%)
Jul 13, 2011 2.660 2.810 2.810 2.810 5,800 +0.16(+6.03%)
Jul 12, 2011 2.590 2.650 2.500 2.650 7,515 +0.05(+1.92%)
Jul 11, 2011 2.580 2.600 2.580 2.600 1,300 -0.03(-1.14%)
Jul 08, 2011 2.730 2.730 2.630 2.630 1,200 -0.06(-2.23%)
Jul 07, 2011 2.620 2.690 2.618 2.690 4,440 +0.06(+2.28%)
Jul 06, 2011 2.750 2.800 2.610 2.630 5,841 -0.13(-4.71%)
Jul 05, 2011 2.760 2.760 2.760 2.760 700 -0.04(-1.40%)
Jul 01, 2011 2.700 2.800 2.700 2.799 6,340 +0.05(+1.79%)
Jun 29, 2011 2.750 2.750 2.750 2.750 600 -0.02(-0.73%)
Jun 28, 2011 2.700 2.770 2.700 2.770 1,916 +0.05(+1.84%)
Jun 24, 2011 2.700 2.720 2.720 2.720 1,100 +0.01(+0.37%)
Jun 23, 2011 2.670 2.710 2.610 2.710 1,730 -0.03(-1.09%)
Jun 21, 2011 2.810 2.740 2.740 2.740 3,200 -0.07(-2.49%)
Jun 17, 2011 2.810 2.810 2.810 2.810 0 +0.08(+2.93%)
Jun 16, 2011 2.730 2.730 2.730 2.730 400 +0.00(+0.00%)
Jun 15, 2011 2.750 2.839 2.730 2.730 2,050 -0.07(-2.50%)
Jun 14, 2011 2.800 2.800 2.800 2.800 475 +0.00(+0.00%)
Jun 13, 2011 2.880 2.880 2.760 2.800 5,040 -0.08(-2.78%)
Jun 10, 2011 2.850 2.880 2.810 2.880 2,209 +0.00(+0.09%)
Jun 09, 2011 2.880 2.880 2.877 2.877 750 +0.02(+0.67%)
Jun 08, 2011 2.820 2.858 2.820 2.858 500 +0.01(+0.29%)
Jun 07, 2011 2.900 2.900 2.850 2.850 3,112 -0.05(-1.72%)
Jun 06, 2011 2.850 2.900 2.850 2.900 3,012 +0.05(+1.75%)
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.