Skip to main content

Avalon Holdings Corp (NY: AWX )

2.230 -0.001 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.760 1.840 1.750 1.840 1,600 +0.09(+5.14%)
Feb 27, 2003 1.750 1.750 1.750 1.750 200 -0.03(-1.69%)
Feb 26, 2003 1.770 1.850 1.770 1.780 6,700 -0.02(-1.11%)
Feb 25, 2003 1.800 1.800 1.800 1.800 1,000 -0.05(-2.70%)
Feb 24, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 21, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 20, 2003 1.790 1.850 1.790 1.850 800 +0.09(+5.11%)
Feb 19, 2003 1.760 1.760 1.760 1.760 1,200 -0.03(-1.68%)
Feb 18, 2003 1.820 1.850 1.790 1.790 4,600 +0.04(+2.29%)
Feb 14, 2003 1.900 1.900 1.750 1.750 20,700 -0.16(-8.38%)
Feb 13, 2003 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Feb 12, 2003 1.910 1.910 1.910 1.910 2,000 -0.04(-2.05%)
Feb 11, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 10, 2003 1.960 1.960 1.950 1.950 5,600 -0.01(-0.51%)
Feb 07, 2003 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Feb 06, 2003 1.960 1.960 1.960 1.960 100 +0.00(+0.00%)
Feb 05, 2003 1.960 1.960 1.960 1.960 100 +0.01(+0.51%)
Feb 03, 2003 1.960 1.960 1.950 1.950 2,200 +0.00(+0.00%)
Jan 31, 2003 1.960 1.960 1.950 1.950 1,400 -0.01(-0.51%)
Jan 30, 2003 2.030 2.030 1.960 1.960 1,300 -0.04(-2.00%)
Jan 29, 2003 1.960 2.000 1.960 2.000 47,100 +0.04(+2.04%)
Jan 27, 2003 1.960 1.960 1.960 1.960 2,200 -0.04(-2.00%)
Jan 23, 2003 2.050 2.050 1.950 2.000 47,600 +0.05(+2.56%)
Jan 22, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 21, 2003 1.950 1.950 1.950 1.950 1,900 -0.05(-2.50%)
Jan 17, 2003 2.000 2.000 2.000 2.000 700 +0.05(+2.56%)
Jan 16, 2003 2.000 2.000 1.950 1.950 5,900 -0.06(-2.99%)
Jan 15, 2003 2.010 2.010 2.010 2.010 300 -0.04(-1.95%)
Jan 14, 2003 2.050 2.050 2.050 2.050 600 +0.05(+2.50%)
Jan 13, 2003 2.000 2.010 2.000 2.000 300 +0.00(+0.00%)
Jan 10, 2003 2.000 2.000 2.000 2.000 2,100 -0.05(-2.44%)
Jan 09, 2003 2.050 2.060 2.050 2.050 5,400 +0.04(+1.99%)
Jan 08, 2003 2.030 2.030 2.010 2.010 400 +0.00(+0.00%)
Jan 07, 2003 2.010 2.020 2.010 2.010 2,500 +0.01(+0.50%)
Jan 03, 2003 2.000 2.000 2.000 2.000 100 -0.05(-2.44%)
Jan 02, 2003 1.950 2.050 1.950 2.050 1,100 +0.05(+2.50%)
Dec 31, 2002 2.100 2.100 2.000 2.000 61,500 -0.05(-2.44%)
Dec 30, 2002 2.100 2.150 2.050 2.050 16,400 -0.15(-6.82%)
Dec 27, 2002 2.100 2.200 2.100 2.200 9,300 +0.15(+7.32%)
Dec 26, 2002 2.050 2.050 2.050 2.050 300 -0.02(-0.97%)
Dec 24, 2002 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Dec 23, 2002 2.070 2.070 2.070 2.070 100 -0.01(-0.48%)
Dec 20, 2002 2.080 2.080 2.080 2.080 200 -0.03(-1.42%)
Dec 19, 2002 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Dec 18, 2002 2.110 2.130 2.110 2.110 2,100 -0.04(-1.86%)
Dec 17, 2002 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 16, 2002 2.150 2.150 2.150 2.150 100 -0.05(-2.27%)
Dec 13, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 12, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 11, 2002 2.160 2.200 2.080 2.200 4,000 +0.05(+2.33%)
Dec 10, 2002 2.160 2.160 2.150 2.150 5,400 -0.05(-2.27%)
Dec 09, 2002 2.200 2.200 2.200 2.200 400 -0.10(-4.35%)
Dec 06, 2002 2.170 2.300 2.160 2.300 3,600 +0.10(+4.55%)
Dec 05, 2002 2.160 2.250 2.160 2.200 2,400 +0.04(+1.85%)
Dec 04, 2002 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Dec 03, 2002 2.170 2.170 2.160 2.160 800 -0.01(-0.46%)
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.