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 (%)
Sep 30, 2022 2.620 2.720 2.620 2.650 2,234 +0.03(+1.15%)
Sep 29, 2022 2.700 2.860 2.620 2.620 8,748 -0.18(-6.43%)
Sep 28, 2022 2.750 2.905 2.680 2.800 28,618 +0.05(+1.82%)
Sep 27, 2022 2.780 2.800 2.750 2.750 814 -0.02(-0.72%)
Sep 26, 2022 2.770 2.870 2.770 2.770 1,081 +0.00(+0.00%)
Sep 23, 2022 2.880 2.880 2.750 2.770 8,749 -0.11(-3.82%)
Sep 22, 2022 2.880 2.880 2.880 2.880 413 -0.04(-1.47%)
Sep 21, 2022 3.070 3.070 2.890 2.923 991 +0.03(+1.15%)
Sep 20, 2022 3.100 3.100 2.890 2.890 4,740 -0.03(-1.03%)
Sep 19, 2022 2.940 2.940 2.920 2.920 1,082 -0.18(-5.81%)
Sep 16, 2022 2.920 3.100 2.920 3.100 1,255 -0.02(-0.64%)
Sep 15, 2022 2.920 3.120 2.920 3.120 663 +0.20(+6.85%)
Sep 14, 2022 2.920 3.048 2.920 2.920 3,256 +0.00(+0.00%)
Sep 13, 2022 2.920 2.920 2.920 2.920 298 +0.00(+0.00%)
Sep 12, 2022 2.870 3.000 2.870 2.920 2,782 +0.05(+1.74%)
Sep 09, 2022 2.850 3.010 2.850 2.870 1,007 +0.01(+0.35%)
Sep 08, 2022 3.030 3.030 2.860 2.860 523 +0.01(+0.35%)
Sep 07, 2022 2.850 2.850 2.850 2.850 419 +0.00(+0.00%)
Sep 06, 2022 3.072 3.072 2.850 2.850 925 -0.26(-8.36%)
Sep 02, 2022 3.000 3.160 3.000 3.110 16,624 +0.15(+5.07%)
Sep 01, 2022 3.140 3.140 2.950 2.960 6,138 -0.18(-5.86%)
Aug 31, 2022 2.950 3.144 2.950 3.144 1,550 +0.13(+4.43%)
Aug 30, 2022 2.950 3.030 2.950 3.011 6,251 +0.06(+2.07%)
Aug 29, 2022 3.000 3.030 2.950 2.950 3,273 +0.00(+0.00%)
Aug 26, 2022 2.830 3.000 2.822 2.950 2,140 -0.03(-1.01%)
Aug 25, 2022 2.880 3.010 2.850 2.980 5,103 +0.11(+3.87%)
Aug 24, 2022 2.920 2.932 2.869 2.869 9,617 -0.05(-1.75%)
Aug 23, 2022 2.900 2.998 2.900 2.920 1,997 +0.02(+0.69%)
Aug 22, 2022 2.960 2.960 2.900 2.900 15,400 -0.06(-2.03%)
Aug 19, 2022 2.960 2.960 2.960 2.960 830 -0.08(-2.63%)
Aug 18, 2022 3.050 3.120 2.900 3.040 12,072 +0.01(+0.33%)
Aug 17, 2022 3.130 3.190 3.020 3.030 9,987 -0.13(-4.11%)
Aug 16, 2022 3.010 3.215 2.969 3.160 14,380 +0.09(+2.93%)
Aug 15, 2022 2.860 3.080 2.860 3.070 33,069 +0.17(+5.86%)
Aug 12, 2022 2.800 2.915 2.800 2.900 4,800 +0.10(+3.57%)
Aug 11, 2022 2.905 2.905 2.800 2.800 4,493 -0.14(-4.66%)
Aug 10, 2022 2.800 2.937 2.800 2.937 1,608 +0.15(+5.26%)
Aug 09, 2022 2.880 2.880 2.711 2.790 12,084 -0.25(-8.22%)
Aug 08, 2022 2.880 3.040 2.810 3.040 13,547 +0.07(+2.35%)
Aug 05, 2022 2.830 3.030 2.830 2.970 23,082 -0.10(-3.26%)
Aug 04, 2022 3.270 4.400 2.720 3.070 996,397 -0.27(-8.08%)
Aug 03, 2022 2.580 3.401 2.580 3.340 127,686 +0.75(+28.96%)
Aug 02, 2022 2.700 2.700 2.580 2.590 1,939 +0.02(+0.78%)
Aug 01, 2022 2.680 2.690 2.570 2.570 6,157 +0.03(+1.18%)
Jul 29, 2022 2.598 2.598 2.530 2.540 3,323 -0.06(-2.31%)
Jul 28, 2022 2.600 2.600 2.600 2.600 4,770 +0.02(+0.76%)
Jul 27, 2022 2.600 2.601 2.580 2.580 861 -0.02(-0.75%)
Jul 26, 2022 2.600 2.600 2.600 2.600 432 -0.01(-0.38%)
Jul 25, 2022 2.700 2.700 2.600 2.610 4,532 -0.09(-3.33%)
Jul 22, 2022 2.600 2.700 2.600 2.700 2,346 +0.09(+3.44%)
Jul 21, 2022 2.660 2.663 2.610 2.610 1,724 +0.00(+0.00%)
Jul 20, 2022 2.700 2.700 2.610 2.610 3,090 -0.08(-3.04%)
Jul 19, 2022 2.600 2.692 2.600 2.692 1,083 +0.12(+4.74%)
Jul 18, 2022 2.570 2.610 2.570 2.570 3,367 -0.01(-0.39%)
Jul 15, 2022 2.640 2.640 2.580 2.580 893 -0.12(-4.44%)
Jul 14, 2022 2.560 2.710 2.560 2.700 3,084 +0.08(+3.05%)
Jul 13, 2022 2.600 2.730 2.560 2.620 9,355 +0.00(+0.00%)
Jul 12, 2022 2.720 2.740 2.600 2.620 6,859 +0.02(+0.77%)
Jul 11, 2022 2.720 2.720 2.590 2.600 2,831 -0.02(-0.76%)
Jul 08, 2022 2.670 2.700 2.610 2.620 1,113 +0.00(+0.00%)
Jul 07, 2022 2.610 2.650 2.610 2.620 1,393 -0.19(-6.76%)
Jul 06, 2022 2.590 2.810 2.590 2.810 6,393 +0.20(+7.66%)
Jul 05, 2022 2.800 2.800 2.600 2.610 1,918 -0.18(-6.45%)
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.