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

Avalon Holdings Corp (NY: AWX )

2.365 +0.085 (+3.73%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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, 2018 4.480 4.480 4.480 0 +0.12(+2.75%)
Aug 30, 2018 4.330 4.610 4.218 4.360 195,845 -0.13(-2.90%)
Aug 29, 2018 4.660 4.710 4.420 4.490 222,296 -0.23(-4.87%)
Aug 28, 2018 5.020 5.500 4.402 4.720 1,296,063 -0.10(-2.07%)
Aug 27, 2018 4.230 4.880 4.120 4.820 581,852 +0.51(+11.83%)
Aug 24, 2018 4.050 4.340 3.950 4.310 320,000 +0.27(+6.68%)
Aug 23, 2018 3.930 4.600 3.910 4.040 862,292 +0.12(+3.06%)
Aug 22, 2018 3.910 4.050 3.850 3.920 183,448 -0.05(-1.26%)
Aug 21, 2018 3.800 4.019 3.500 3.970 253,554 +0.14(+3.66%)
Aug 20, 2018 3.860 4.000 3.770 3.830 162,981 -0.13(-3.28%)
Aug 17, 2018 4.160 4.310 3.720 3.960 428,200 -0.21(-5.04%)
Aug 16, 2018 4.070 4.360 4.000 4.170 417,883 +0.01(+0.24%)
Aug 15, 2018 4.270 4.477 3.825 4.160 707,202 -0.17(-3.93%)
Aug 14, 2018 3.570 4.450 3.570 4.330 1,543,699 +0.57(+15.16%)
Aug 13, 2018 3.830 4.000 3.450 3.760 1,339,436 -0.46(-10.90%)
Aug 10, 2018 4.600 6.790 4.000 4.220 22,083,400 +1.32(+45.52%)
Aug 09, 2018 2.980 3.400 2.850 2.900 792,259 -0.12(-3.97%)
Aug 08, 2018 2.920 3.220 2.710 3.020 690,598 +0.08(+2.72%)
Aug 07, 2018 3.130 3.140 2.940 2.940 347,196 -0.25(-7.84%)
Aug 06, 2018 3.510 3.600 2.930 3.190 662,492 -0.31(-8.86%)
Aug 03, 2018 3.520 3.940 3.250 3.500 1,037,900 -0.07(-1.96%)
Aug 02, 2018 3.500 4.360 3.200 3.570 2,565,790 +0.10(+2.88%)
Aug 01, 2018 4.240 4.640 3.380 3.470 2,862,066 -0.20(-5.45%)
Jul 31, 2018 5.800 5.800 3.300 3.670 3,964,035 -2.39(-39.44%)
Jul 30, 2018 16.97 20.20 6.010 6.060 5,703,815 -4.19(-40.88%)
Jul 27, 2018 6.350 11.21 5.520 10.25 13,635,800 +4.56(+80.14%)
Jul 26, 2018 4.760 5.770 3.940 5.690 10,290,094 +1.37(+31.71%)
Jul 25, 2018 3.610 4.490 3.030 4.320 10,701,461 +0.97(+28.96%)
Jul 24, 2018 2.220 3.350 2.210 3.350 2,484,361 +1.15(+52.00%)
Jul 23, 2018 2.200 2.250 2.170 2.204 21,582 -0.01(-0.28%)
Jul 20, 2018 2.190 2.229 2.190 2.210 5,007 +0.01(+0.45%)
Jul 19, 2018 2.250 2.250 2.190 2.200 9,437 -0.05(-2.22%)
Jul 18, 2018 2.220 2.288 2.180 2.250 32,711 +0.05(+2.27%)
Jul 17, 2018 2.750 3.210 2.160 2.200 989,996 -0.29(-11.65%)
Jul 16, 2018 2.318 2.567 2.230 2.490 188,817 +0.26(+11.78%)
Jul 13, 2018 2.197 2.228 2.197 2.228 2,547 +0.01(+0.33%)
Jul 12, 2018 2.236 2.236 2.201 2.220 3,385 +0.02(+0.87%)
Jul 11, 2018 2.200 2.222 2.200 2.201 3,715 +0.00(+0.05%)
Jul 10, 2018 2.191 2.204 2.191 2.200 1,440 +0.01(+0.39%)
Jul 09, 2018 2.201 2.190 2.191 5,522 -0.01(-0.42%)
Jul 06, 2018 2.160 2.248 2.160 2.201 8,298 +0.03(+1.41%)
Jul 05, 2018 2.221 2.320 2.160 2.170 103,603 +0.01(+0.46%)
Jul 03, 2018 2.160 2.160 2.160 0 +0.00(+0.00%)
Jul 02, 2018 2.160 2.179 2.160 2.160 2,760 +0.00(+0.00%)
Jun 29, 2018 2.157 2.170 2.150 2.160 4,571 +0.00(+0.00%)
Jun 28, 2018 2.179 2.179 2.141 2.160 543 +0.02(+0.93%)
Jun 27, 2018 2.140 2.179 2.130 2.140 8,832 +0.01(+0.47%)
Jun 26, 2018 2.180 2.180 2.130 2.130 7,997 -0.02(-0.93%)
Jun 25, 2018 2.130 2.150 2.130 2.150 2,995 +0.02(+0.92%)
Jun 22, 2018 2.100 2.180 2.100 2.131 2,040 +0.01(+0.45%)
Jun 21, 2018 2.160 2.189 2.090 2.121 24,316 -0.03(-1.39%)
Jun 20, 2018 2.150 2.190 2.150 2.151 2,024 +0.00(+0.05%)
Jun 19, 2018 2.130 2.200 2.130 2.150 10,038 -0.05(-2.27%)
Jun 18, 2018 2.400 2.400 2.170 2.200 16,483 -0.12(-5.17%)
Jun 15, 2018 2.405 2.405 2.320 835,999 -0.08(-3.52%)
Jun 14, 2018 2.100 2.480 2.060 2.405 145,963 +0.29(+13.97%)
Jun 13, 2018 2.130 2.130 2.090 2.110 7,296 -0.02(-0.86%)
Jun 12, 2018 2.105 2.180 2.105 2.128 1,370 -0.11(-4.99%)
Jun 11, 2018 2.320 2.320 2.180 2.240 1,108 +0.15(+7.18%)
Jun 08, 2018 2.121 2.125 2.090 2.090 384 -0.03(-1.25%)
Jun 07, 2018 2.090 2.120 2.090 2.116 1,669 +0.03(+1.26%)
Jun 06, 2018 2.171 2.180 2.090 2.090 8,347 -0.07(-3.24%)
Jun 05, 2018 2.200 2.200 2.130 2.160 11,332 -0.05(-2.48%)
Jun 04, 2018 2.260 2.260 2.215 2.215 432 -0.08(-3.70%)
Jun 01, 2018 2.300 2.300 2.300 2.300 220 +0.05(+2.22%)
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%)
Mar 01, 2018 2.070 2.130 2.070 2.094 3,941 -0.03(-1.22%)
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%)
Dec 04, 2017 2.114 2.114 2.100 2.100 1,564 -0.03(-1.41%)
Nov 30, 2017 2.130 2.130 2.130 164 +0.02(+0.94%)
Nov 29, 2017 2.230 2.230 2.110 2.110 738 -0.05(-2.13%)
Nov 27, 2017 2.156 2.156 2.156 53 +0.14(+6.73%)
Nov 24, 2017 2.020 2.020 2.020 2.020 612 +0.02(+1.00%)
Nov 21, 2017 2.020 2.020 2.000 2.000 116 -0.10(-4.76%)
Nov 20, 2017 2.165 2.165 2.100 2.100 2,770 -0.03(-1.41%)
Nov 17, 2017 1.980 2.150 1.970 2.130 6,309 +0.10(+4.91%)
Nov 16, 2017 2.019 2.080 2.019 2.030 10,020 -0.06(-2.85%)
Nov 15, 2017 1.998 2.160 1.998 2.090 14,232 +0.15(+7.73%)
Nov 13, 2017 1.940 1.940 1.940 75 -0.02(-1.02%)
Nov 10, 2017 2.010 2.012 1.940 1.960 2,739 +0.02(+1.03%)
Nov 09, 2017 1.920 1.990 1.920 1.940 3,290 +0.02(+1.04%)
Nov 08, 2017 1.920 1.920 1.920 1.920 618 -0.01(-0.52%)
Nov 07, 2017 1.930 1.930 1.930 1.930 163 -0.13(-6.53%)
Oct 31, 2017 2.065 2.065 2.065 99 +0.08(+4.28%)
Oct 30, 2017 1.980 2.040 1.980 1.980 1,173 +0.03(+1.54%)
Oct 26, 2017 1.950 1.950 1.950 79 -0.01(-0.51%)
Oct 25, 2017 2.050 2.139 1.960 1.960 9,186 -0.04(-2.00%)
Oct 24, 2017 2.140 2.200 2.000 2.000 4,322 -0.10(-4.76%)
Oct 23, 2017 2.100 2.100 2.100 2.100 899 +0.02(+0.96%)
Oct 20, 2017 2.090 2.097 2.080 2.080 514 +0.01(+0.48%)
Oct 19, 2017 2.013 2.070 2.013 2.070 16,009 -0.02(-1.15%)
Oct 18, 2017 2.050 2.100 2.044 2.094 2,441 +0.04(+2.15%)
Oct 16, 2017 2.050 2.050 2.050 60 +0.00(+0.00%)
Oct 13, 2017 2.050 2.150 2.015 2.050 2,071 +0.05(+2.50%)
Oct 12, 2017 2.104 2.150 1.917 2.000 32,662 -0.15(-6.98%)
Oct 11, 2017 2.120 2.230 2.120 2.150 3,915 +0.10(+4.98%)
Oct 10, 2017 2.048 2.048 2.048 2.048 501 +0.05(+2.40%)
Oct 09, 2017 2.030 2.040 2.000 2.000 1,222 -0.06(-2.70%)
Oct 06, 2017 2.075 2.100 2.056 2.056 910 +0.03(+1.26%)
Oct 05, 2017 2.020 2.070 2.020 2.030 3,687 -0.02(-0.98%)
Oct 04, 2017 2.020 2.140 2.020 2.050 20,335 +0.05(+2.50%)
Oct 03, 2017 2.010 2.100 2.000 2.000 4,310 +0.04(+2.04%)
Oct 02, 2017 1.960 1.960 1.960 1.960 274 -0.04(-2.00%)
Sep 29, 2017 2.150 2.150 1.950 2.000 10,814 +0.00(+0.00%)
Sep 28, 2017 1.960 2.040 1.930 2.000 12,111 +0.06(+3.09%)
Sep 27, 2017 1.940 1.940 1.940 1.940 567 +0.01(+0.52%)
Sep 26, 2017 1.940 1.940 1.890 1.930 411 +0.00(+0.00%)
Sep 25, 2017 1.920 1.930 1.900 1.930 1,320 +0.04(+2.12%)
Sep 22, 2017 1.900 1.900 1.874 1.890 6,715 +0.04(+2.16%)
Sep 21, 2017 1.900 1.900 1.850 1.850 917 +0.00(+0.00%)
Sep 20, 2017 1.880 1.900 1.850 1.850 14,847 -0.05(-2.63%)
Sep 19, 2017 1.920 1.939 1.846 1.900 20,021 +0.06(+3.26%)
Sep 18, 2017 1.919 1.930 1.840 1.840 10,243 -0.11(-5.64%)
Sep 15, 2017 1.900 1.950 1.850 1.950 29,756 +0.05(+2.43%)
Sep 14, 2017 1.920 1.920 1.863 1.904 1,754 +0.02(+1.26%)
Sep 13, 2017 1.880 1.880 1.880 1.880 430 +0.01(+0.53%)
Sep 12, 2017 1.955 1.955 1.870 1.870 2,916 -0.07(-3.61%)
Sep 11, 2017 1.830 1.980 1.830 1.940 8,579 +0.05(+2.65%)
Sep 08, 2017 1.880 1.915 1.860 1.890 6,350 +0.01(+0.53%)
Sep 07, 2017 1.869 1.880 1.869 1.880 710 +0.00(+0.00%)
Sep 06, 2017 1.950 1.950 1.880 1.880 4,837 -0.02(-1.05%)
Sep 05, 2017 1.969 1.969 1.900 1.900 7,112 +0.00(+0.00%)
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.