Skip to main content

Avalon Holdings Corp (NY: AWX )

2.230 -0.001 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 4.180 4.290 4.290 4.290 10,700 -0.11(-2.50%)
Aug 28, 2014 4.400 4.400 4.400 4.400 20 +0.00(+0.00%)
Aug 27, 2014 4.290 4.400 4.290 4.400 2,600 +0.15(+3.53%)
Aug 26, 2014 4.190 4.250 4.190 4.250 300 -0.09(-2.00%)
Aug 25, 2014 4.435 4.435 4.280 4.337 3,272 +0.09(+2.04%)
Aug 21, 2014 4.330 4.250 4.250 4.250 2,300 -0.04(-0.93%)
Aug 20, 2014 4.310 4.310 4.290 4.290 370 +0.14(+3.37%)
Aug 19, 2014 4.150 4.150 4.150 4.150 299 +0.00(+0.00%)
Aug 15, 2014 4.150 4.150 4.150 4.150 200 +0.00(+0.00%)
Aug 14, 2014 4.230 4.230 4.150 4.150 2,000 -0.21(-4.82%)
Aug 13, 2014 4.220 4.370 4.190 4.360 22,745 +0.04(+0.93%)
Aug 11, 2014 4.410 4.320 4.320 4.320 1,500 -0.09(-2.04%)
Aug 08, 2014 4.400 4.410 4.400 4.410 604 +0.14(+3.28%)
Aug 07, 2014 4.360 4.389 4.270 4.270 738 +0.04(+0.95%)
Aug 06, 2014 4.340 4.340 4.200 4.230 625 -0.02(-0.55%)
Aug 05, 2014 4.370 4.410 4.200 4.254 6,313 +0.06(+1.52%)
Aug 04, 2014 4.010 4.190 4.010 4.190 1,927 +0.15(+3.72%)
Aug 01, 2014 4.110 4.110 3.950 4.040 3,065 -0.13(-3.12%)
Jul 31, 2014 4.250 4.250 4.060 4.170 17,736 -0.03(-0.71%)
Jul 30, 2014 4.176 4.200 4.176 4.200 3,644 +0.15(+3.70%)
Jul 29, 2014 4.110 4.250 4.050 4.050 5,825 -0.35(-7.95%)
Jul 28, 2014 4.330 4.405 4.330 4.400 1,255 +0.11(+2.56%)
Jul 25, 2014 4.220 4.300 4.200 4.290 2,832 +0.12(+3.00%)
Jul 24, 2014 4.810 4.820 4.110 4.165 70,808 -0.54(-11.38%)
Jul 23, 2014 4.780 5.110 4.660 4.700 54,153 -0.03(-0.63%)
Jul 22, 2014 4.310 4.900 4.070 4.730 66,542 +0.43(+10.00%)
Jul 18, 2014 4.300 4.300 4.300 4.300 10,800 +0.11(+2.63%)
Jul 17, 2014 4.470 4.470 4.080 4.190 3,351 -0.30(-6.68%)
Jul 16, 2014 4.230 4.490 4.200 4.490 602 +0.19(+4.42%)
Jul 15, 2014 4.160 4.500 4.070 4.300 10,378 +0.12(+2.87%)
Jul 14, 2014 4.230 4.240 4.070 4.180 9,063 +0.09(+2.20%)
Jul 11, 2014 4.230 4.230 4.090 4.090 4,486 -0.11(-2.62%)
Jul 10, 2014 4.200 4.200 4.200 4.200 750 -0.06(-1.39%)
Jul 09, 2014 4.200 4.259 4.200 4.259 1,630 +0.07(+1.65%)
Jul 08, 2014 4.270 4.270 4.190 4.190 4,926 +0.03(+0.72%)
Jul 07, 2014 4.210 4.240 4.160 4.160 1,155 -0.16(-3.70%)
Jul 03, 2014 4.140 4.320 4.320 4.320 9,800 +0.17(+4.10%)
Jul 02, 2014 4.230 4.230 4.120 4.150 2,273 +0.05(+1.22%)
Jul 01, 2014 4.250 4.250 4.100 4.100 11,317 -0.21(-4.87%)
Jun 30, 2014 4.450 4.450 4.120 4.310 11,054 -0.14(-3.15%)
Jun 27, 2014 4.420 4.480 4.240 4.450 21,354 +0.03(+0.68%)
Jun 26, 2014 4.410 4.470 4.251 4.420 1,063 +0.30(+7.28%)
Jun 25, 2014 4.300 4.310 4.120 4.120 364 -0.21(-4.85%)
Jun 24, 2014 4.110 4.390 4.040 4.330 10,628 +0.17(+4.09%)
Jun 23, 2014 4.200 4.200 3.980 4.160 2,445 -0.14(-3.26%)
Jun 20, 2014 4.620 4.620 4.080 4.300 32,247 -0.24(-5.29%)
Jun 19, 2014 4.690 4.690 4.450 4.540 2,963 +0.06(+1.34%)
Jun 18, 2014 4.560 4.560 4.480 4.480 3,346 -0.21(-4.48%)
Jun 17, 2014 4.690 4.690 4.670 4.690 1,915 +0.03(+0.64%)
Jun 16, 2014 4.670 4.750 4.604 4.660 4,625 -0.13(-2.71%)
Jun 13, 2014 4.540 4.790 4.500 4.790 2,099 +0.06(+1.27%)
Jun 12, 2014 4.590 4.730 4.590 4.730 4,655 +0.19(+4.19%)
Jun 11, 2014 4.750 4.750 4.420 4.540 3,073 -0.22(-4.62%)
Jun 10, 2014 4.620 4.760 4.580 4.760 2,409 +0.44(+10.19%)
Jun 06, 2014 4.390 4.390 4.300 4.320 1,000 +0.17(+4.10%)
Jun 04, 2014 4.150 4.150 4.150 4.150 0 +0.01(+0.15%)
Jun 03, 2014 4.040 4.156 4.039 4.144 6,420 +0.09(+2.31%)
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.