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 31, 2018 2.680 2.710 2.500 2.650 40,700 -0.03(-1.12%)
Dec 28, 2018 2.660 2.680 2.570 2.680 33,000 +0.02(+0.75%)
Dec 27, 2018 2.610 2.670 2.560 2.660 33,648 +0.05(+1.92%)
Dec 26, 2018 2.660 2.668 2.590 2.610 18,931 -0.01(-0.38%)
Dec 24, 2018 2.590 2.830 2.590 2.620 26,800 +0.03(+1.16%)
Dec 21, 2018 2.830 2.830 2.580 2.590 33,100 -0.23(-8.16%)
Dec 20, 2018 2.820 2.844 2.680 2.820 19,567 -0.01(-0.35%)
Dec 19, 2018 2.720 2.900 2.550 2.830 23,212 +0.07(+2.54%)
Dec 18, 2018 2.820 2.820 2.600 2.760 24,812 +0.00(+0.00%)
Dec 17, 2018 3.100 3.250 2.500 2.760 207,709 -0.15(-5.15%)
Dec 14, 2018 2.860 2.920 2.840 2.910 10,800 +0.04(+1.22%)
Dec 13, 2018 2.900 2.920 2.840 2.875 21,611 -0.02(-0.86%)
Dec 12, 2018 3.000 3.000 2.900 2.900 10,552 -0.10(-3.33%)
Dec 11, 2018 3.030 3.030 2.870 3.000 15,111 +0.08(+2.74%)
Dec 10, 2018 2.950 2.990 2.830 2.920 32,739 +0.00(+0.00%)
Dec 07, 2018 2.910 2.940 2.860 2.920 22,700 +0.02(+0.69%)
Dec 06, 2018 2.890 2.930 2.820 2.900 29,521 +0.05(+1.75%)
Dec 04, 2018 2.860 3.050 2.850 2.850 68,200 -0.09(-3.06%)
Dec 03, 2018 3.010 3.040 2.900 2.940 34,668 -0.06(-2.00%)
Nov 30, 2018 3.110 3.120 2.940 3.000 31,700 -0.08(-2.45%)
Nov 29, 2018 2.990 3.100 2.960 3.075 43,988 +0.08(+2.51%)
Nov 28, 2018 2.880 3.080 2.860 3.000 63,771 +0.10(+3.45%)
Nov 27, 2018 3.000 3.000 2.810 2.900 59,735 -0.06(-2.03%)
Nov 26, 2018 3.060 3.090 2.930 2.960 79,882 -0.13(-4.21%)
Nov 23, 2018 2.960 3.150 2.950 3.090 145,600 +0.17(+5.82%)
Nov 21, 2018 2.920 2.920 2.920 0 +0.05(+1.74%)
Nov 20, 2018 2.950 2.970 2.610 2.870 114,844 -0.14(-4.65%)
Nov 19, 2018 3.040 3.240 2.910 3.010 214,182 +0.03(+1.01%)
Nov 16, 2018 2.900 3.100 2.850 2.980 250,700 +0.06(+2.05%)
Nov 15, 2018 2.950 3.030 2.900 2.920 87,747 -0.06(-2.01%)
Nov 14, 2018 3.200 3.200 2.880 2.980 249,236 -0.23(-7.17%)
Nov 13, 2018 3.310 3.440 3.080 3.210 190,649 -0.11(-3.31%)
Nov 12, 2018 3.410 3.642 3.310 3.320 409,969 -0.23(-6.48%)
Nov 09, 2018 4.770 4.950 3.160 3.550 4,127,600 +0.01(+0.28%)
Nov 08, 2018 3.590 3.750 3.350 3.540 539,104 +0.09(+2.61%)
Nov 07, 2018 3.320 3.890 3.280 3.450 1,026,296 +0.14(+4.23%)
Nov 06, 2018 3.159 3.350 3.159 3.310 17,419 -0.04(-1.19%)
Nov 05, 2018 3.250 3.350 3.120 3.350 21,760 +0.17(+5.35%)
Nov 02, 2018 3.350 3.350 3.080 3.180 21,200 -0.16(-4.79%)
Nov 01, 2018 3.110 3.480 3.110 3.340 60,216 +0.19(+6.03%)
Oct 31, 2018 3.040 3.200 3.030 3.150 19,996 +0.09(+2.94%)
Oct 30, 2018 3.100 3.170 3.010 3.060 14,038 -0.09(-2.86%)
Oct 29, 2018 3.080 3.184 3.020 3.150 56,699 +0.06(+1.94%)
Oct 26, 2018 3.170 3.250 3.050 3.090 18,400 -0.06(-1.90%)
Oct 25, 2018 3.250 3.260 3.080 3.150 22,850 -0.06(-1.87%)
Oct 24, 2018 3.150 3.280 3.070 3.210 23,990 +0.07(+2.23%)
Oct 23, 2018 3.100 3.290 3.060 3.140 23,399 -0.01(-0.32%)
Oct 22, 2018 3.070 3.400 3.070 3.150 49,057 -0.17(-5.12%)
Oct 19, 2018 3.210 3.550 3.050 3.320 87,000 +0.08(+2.47%)
Oct 18, 2018 3.330 3.440 3.200 3.240 35,530 +0.00(+0.00%)
Oct 17, 2018 3.450 3.450 3.150 3.240 18,043 -0.21(-6.09%)
Oct 16, 2018 3.150 3.450 3.100 3.450 60,387 +0.30(+9.52%)
Oct 15, 2018 3.140 3.300 3.100 3.150 38,778 +0.00(+0.00%)
Oct 12, 2018 3.080 3.240 3.080 3.150 36,800 +0.10(+3.28%)
Oct 11, 2018 3.080 3.269 3.050 3.050 77,535 -0.02(-0.65%)
Oct 10, 2018 3.380 3.390 3.070 3.070 61,616 -0.31(-9.17%)
Oct 09, 2018 3.200 3.473 3.200 3.380 27,806 +0.12(+3.68%)
Oct 08, 2018 3.200 3.334 3.200 3.260 9,244 +0.06(+1.87%)
Oct 05, 2018 3.280 3.350 3.120 3.200 61,700 -0.09(-2.74%)
Oct 04, 2018 3.570 3.580 3.220 3.290 155,982 -0.28(-7.84%)
Oct 03, 2018 3.610 3.639 3.510 3.570 85,332 -0.08(-2.19%)
Oct 02, 2018 3.760 3.780 3.610 3.650 133,969 -0.12(-3.18%)
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.