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

Avalon Holdings Corp (NY: AWX )

2.230 +0.090 (+4.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 31, 2018 2.266 2.266 2.200 2.250 1,288 +0.02(+0.90%)
May 30, 2018 2.203 2.300 2.200 2.230 13,116 -0.02(-0.89%)
May 29, 2018 2.320 2.320 2.250 2.250 572 +0.02(+0.90%)
May 25, 2018 2.230 2.230 2.230 0 -0.01(-0.42%)
May 24, 2018 2.190 2.240 2.190 2.240 3,995 +0.08(+3.68%)
May 23, 2018 2.150 2.190 2.150 2.160 5,148 +0.01(+0.47%)
May 22, 2018 2.150 2.185 2.135 2.150 8,354 +0.00(+0.00%)
May 21, 2018 2.160 2.160 2.150 2.150 3,301 -0.04(-1.61%)
May 18, 2018 2.147 2.185 2.130 2.185 2,675 +0.04(+1.64%)
May 17, 2018 2.144 2.203 2.140 2.150 10,552 -0.02(-0.93%)
May 16, 2018 2.180 2.180 2.140 2.170 5,595 +0.00(+0.00%)
May 15, 2018 2.150 2.192 2.150 2.170 5,687 -0.02(-0.91%)
May 14, 2018 2.200 2.220 2.090 2.190 13,504 -0.09(-3.95%)
May 11, 2018 2.210 2.340 2.122 2.280 22,683 +0.11(+5.07%)
May 10, 2018 2.500 3.640 2.160 2.170 630,166 -0.23(-9.77%)
May 09, 2018 2.149 2.450 2.149 2.405 138,789 +0.28(+13.44%)
May 08, 2018 2.090 2.120 2.090 2.120 1,496 -0.00(-0.03%)
May 07, 2018 2.189 2.189 2.115 2.121 2,254 -0.01(-0.44%)
May 04, 2018 2.230 2.230 2.100 2.130 6,751 -0.11(-4.91%)
May 03, 2018 2.100 2.270 2.100 2.240 8,986 +0.16(+7.91%)
May 02, 2018 2.070 2.076 2.070 2.076 660 +0.01(+0.33%)
Apr 26, 2018 2.069 2.069 2.069 148 -0.02(-0.82%)
Apr 25, 2018 2.090 2.106 2.080 2.086 14,100 -0.04(-2.06%)
Apr 24, 2018 2.120 2.150 2.110 2.130 5,417 -0.02(-1.12%)
Apr 23, 2018 2.200 2.200 2.150 2.154 967 +0.00(+0.20%)
Apr 20, 2018 2.149 2.150 2.129 2.150 1,493 -0.00(-0.09%)
Apr 19, 2018 2.260 2.260 2.152 2.152 11,117 -0.14(-6.03%)
Apr 17, 2018 2.290 2.290 2.290 54 +0.02(+0.88%)
Apr 16, 2018 2.300 2.300 2.250 2.270 6,173 -0.04(-1.73%)
Apr 13, 2018 2.250 2.320 2.240 2.310 32,223 +0.14(+6.53%)
Apr 11, 2018 2.168 2.168 2.168 69 -0.07(-3.15%)
Apr 10, 2018 2.176 2.300 2.110 2.239 38,092 +0.06(+2.76%)
Apr 09, 2018 2.180 2.230 2.090 2.179 10,200 +0.02(+0.87%)
Apr 06, 2018 2.080 2.160 2.080 2.160 7,347 +0.09(+4.35%)
Apr 05, 2018 2.070 2.070 2.070 2.070 1,915 -0.03(-1.43%)
Apr 04, 2018 2.090 2.100 2.080 2.100 516 -0.02(-0.94%)
Apr 03, 2018 2.200 2.200 2.110 2.120 6,244 -0.08(-3.64%)
Mar 27, 2018 2.200 2.200 2.200 106 -0.03(-1.52%)
Mar 26, 2018 2.270 2.350 2.208 2.234 8,312 -0.03(-1.15%)
Mar 23, 2018 2.220 2.330 2.220 2.260 6,540 +0.07(+3.20%)
Mar 22, 2018 2.290 2.290 2.180 2.190 5,029 -0.02(-0.90%)
Mar 21, 2018 2.190 2.250 2.110 2.210 35,265 +0.07(+3.08%)
Mar 19, 2018 2.144 2.144 2.144 2 -0.04(-1.65%)
Mar 16, 2018 2.105 2.180 2.105 2.180 3,112 +0.06(+3.07%)
Mar 15, 2018 2.340 2.340 2.115 2.115 3,654 -0.09(-4.30%)
Mar 14, 2018 2.150 2.280 2.140 2.210 22,187 +0.06(+2.79%)
Mar 13, 2018 2.110 2.150 2.090 2.150 1,601 +0.01(+0.47%)
Mar 12, 2018 2.200 2.200 2.139 2.140 11,047 -0.01(-0.47%)
Mar 09, 2018 2.220 2.300 2.140 2.150 12,702 -0.04(-1.83%)
Mar 08, 2018 2.150 2.190 2.071 2.190 7,576 +0.11(+5.29%)
Mar 07, 2018 2.180 2.180 2.080 2.080 2,952 -0.05(-2.35%)
Mar 06, 2018 2.135 2.240 2.130 2.130 956 +0.04(+1.91%)
Mar 05, 2018 2.260 2.260 2.090 2.090 6,573 -0.04(-1.88%)
Mar 02, 2018 2.100 2.180 2.090 2.130 4,467 +0.04(+1.71%)
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.