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

Avalon Holdings Corp (NY: AWX )

2.255 +0.040 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Feb 28, 2018 2.122 2.122 2.120 2.120 380 +0.02(+0.88%)
Feb 27, 2018 2.102 2.102 2.102 2.102 199 +0.03(+1.52%)
Feb 26, 2018 2.170 2.170 2.070 2.070 7,960 -0.11(-5.04%)
Feb 23, 2018 2.280 2.280 2.180 2.180 2,526 -0.03(-1.14%)
Feb 22, 2018 2.205 4,251 +0.12(+5.51%)
Feb 21, 2018 2.100 2.140 2.030 2.090 5,089 -0.02(-0.99%)
Feb 16, 2018 2.111 2.111 2.111 3 +0.01(+0.52%)
Feb 14, 2018 2.100 2.100 2.100 6 -0.08(-3.67%)
Feb 13, 2018 2.190 2.100 2.180 7,829 +0.08(+3.81%)
Feb 12, 2018 2.000 2.175 2.000 2.100 7,756 +0.01(+0.48%)
Feb 09, 2018 2.190 2.190 2.070 2.090 1,080 -0.08(-3.69%)
Feb 08, 2018 2.059 2.170 2.059 2.170 23,086 +0.17(+8.50%)
Feb 07, 2018 2.020 2.020 2.000 2.000 4,521 -0.03(-1.48%)
Feb 06, 2018 2.010 2.030 2.010 2.030 1,783 +0.03(+1.50%)
Feb 05, 2018 2.050 2.051 2.020 2.000 21,929 -0.06(-2.91%)
Feb 02, 2018 2.150 2.160 2.060 2.060 7,853 -0.00(-0.05%)
Feb 01, 2018 2.061 2.061 2.061 2.061 328 -0.11(-5.02%)
Jan 31, 2018 2.060 2.180 2.060 2.170 11,980 +0.09(+4.33%)
Jan 30, 2018 2.030 2.109 2.030 2.080 11,066 +0.00(+0.00%)
Jan 29, 2018 2.090 2.143 2.050 2.080 7,255 -0.07(-3.26%)
Jan 26, 2018 2.211 2.220 2.150 2.150 2,929 -0.06(-2.72%)
Jan 25, 2018 2.411 2.438 2.100 2.210 31,743 -0.19(-7.91%)
Jan 24, 2018 2.390 2.500 2.322 2.400 99,059 +0.05(+1.98%)
Jan 23, 2018 2.095 2.510 2.095 2.353 35,157 +0.27(+12.80%)
Jan 19, 2018 2.086 2.086 2.086 7 +0.03(+1.68%)
Jan 18, 2018 2.023 2.070 2.020 2.052 12,789 -0.03(-1.28%)
Jan 17, 2018 2.060 2.115 2.050 2.079 8,308 -0.07(-3.32%)
Jan 16, 2018 2.110 2.150 2.110 2.150 7,965 +0.07(+3.37%)
Jan 12, 2018 2.080 2.080 2.080 0 -0.07(-3.26%)
Jan 11, 2018 2.130 2.170 2.130 2.150 1,164 -0.04(-1.78%)
Jan 10, 2018 2.180 2.180 2.180 2.189 4,401 -0.00(-0.05%)
Jan 09, 2018 2.210 2.246 2.190 2.190 1,619 -0.08(-3.74%)
Jan 08, 2018 2.350 2.500 2.270 2.275 27,453 -0.04(-1.94%)
Jan 05, 2018 2.120 2.400 2.100 2.320 38,368 +0.27(+13.17%)
Jan 04, 2018 2.052 2.054 2.050 2.050 416 +0.00(+0.00%)
Jan 02, 2018 2.050 2.050 2.050 61 +0.05(+2.50%)
Dec 29, 2017 2.000 2.000 2.000 0 -0.02(-0.99%)
Dec 28, 2017 1.942 2.020 1.942 2.020 3,332 +0.04(+2.02%)
Dec 27, 2017 2.020 2.030 1.980 1.980 5,029 -0.04(-1.93%)
Dec 26, 2017 2.056 2.080 1.930 2.019 6,020 -0.04(-1.99%)
Dec 22, 2017 2.100 2.100 2.060 2.060 2,792 +0.02(+0.91%)
Dec 21, 2017 2.034 2.041 2.034 2.041 713 -0.02(-0.90%)
Dec 20, 2017 2.090 2.120 2.060 2.060 1,240 -0.01(-0.25%)
Dec 19, 2017 2.100 2.100 2.054 2.065 1,835 -0.05(-2.59%)
Dec 18, 2017 2.120 2.120 2.120 2.120 253 +0.00(+0.00%)
Dec 15, 2017 2.066 2.120 2.066 2.120 2,115 +0.07(+3.41%)
Dec 14, 2017 2.050 2.050 2.050 2.050 562 +0.03(+1.49%)
Dec 13, 2017 2.138 2.140 2.020 2.020 456 -0.12(-5.61%)
Dec 12, 2017 2.200 2.200 2.140 2.140 5,248 -0.01(-0.47%)
Dec 11, 2017 2.129 2.150 2.129 2.150 1,480 -0.04(-1.73%)
Dec 08, 2017 2.210 2.210 2.145 2.188 8,869 +0.06(+2.71%)
Dec 07, 2017 2.130 2.130 2.130 2.130 638 -0.06(-2.74%)
Dec 06, 2017 2.210 2.210 2.114 2.190 5,930 +0.04(+1.86%)
Dec 05, 2017 2.120 2.150 2.100 2.150 1,913 +0.05(+2.38%)
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.