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: 4:10 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 (%)
Nov 30, 2005 4.400 4.490 4.400 4.490 300 +0.07(+1.58%)
Nov 29, 2005 4.420 4.420 4.420 4.420 100 -0.07(-1.56%)
Nov 28, 2005 4.380 4.490 4.380 4.490 3,000 +0.08(+1.79%)
Nov 25, 2005 4.411 4.411 4.411 4.411 0 +0.00(+0.00%)
Nov 23, 2005 4.410 4.411 4.410 4.411 300 -0.02(-0.43%)
Nov 22, 2005 4.430 4.430 4.430 4.430 0 +0.00(+0.00%)
Nov 21, 2005 4.430 4.430 4.430 4.430 300 +0.08(+1.84%)
Nov 18, 2005 4.420 4.420 4.300 4.350 3,900 -0.12(-2.68%)
Nov 17, 2005 4.470 4.480 4.470 4.470 1,200 +0.01(+0.22%)
Nov 16, 2005 4.700 4.700 4.460 4.460 4,700 -0.17(-3.67%)
Nov 15, 2005 4.290 4.630 4.190 4.630 9,700 +0.45(+10.77%)
Nov 14, 2005 3.860 4.180 3.860 4.180 14,400 +0.38(+10.00%)
Nov 11, 2005 3.840 3.840 3.800 3.800 1,200 -0.06(-1.55%)
Nov 10, 2005 3.910 3.920 3.860 3.860 3,800 -0.07(-1.78%)
Nov 09, 2005 3.980 3.980 3.860 3.930 6,300 -0.02(-0.51%)
Nov 08, 2005 3.950 3.950 3.950 3.950 100 +0.00(+0.00%)
Nov 07, 2005 3.940 3.950 3.930 3.950 1,500 +0.00(+0.00%)
Nov 04, 2005 3.950 4.000 3.920 3.950 2,700 -0.03(-0.75%)
Nov 03, 2005 3.970 3.980 3.970 3.980 1,100 +0.01(+0.25%)
Nov 02, 2005 3.980 3.980 3.970 3.970 1,500 -0.01(-0.25%)
Nov 01, 2005 3.980 3.980 3.980 3.980 100 +0.00(+0.00%)
Oct 31, 2005 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Oct 28, 2005 3.980 3.980 3.980 3.980 500 +0.01(+0.23%)
Oct 27, 2005 3.971 3.971 3.971 3.971 0 +0.00(+0.00%)
Oct 26, 2005 4.010 4.010 3.971 3.971 1,000 -0.06(-1.46%)
Oct 25, 2005 4.040 4.040 4.030 4.030 500 +0.03(+0.75%)
Oct 24, 2005 4.000 4.000 4.000 4.000 100 +0.03(+0.73%)
Oct 21, 2005 3.971 3.971 3.971 3.971 0 +0.00(+0.00%)
Oct 20, 2005 3.971 3.971 3.971 3.971 500 -0.07(-1.71%)
Oct 19, 2005 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Oct 18, 2005 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Oct 17, 2005 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Oct 14, 2005 4.050 4.050 4.020 4.040 1,700 +0.00(+0.00%)
Oct 13, 2005 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Oct 12, 2005 4.090 4.090 4.020 4.040 3,200 -0.08(-1.94%)
Oct 11, 2005 4.120 4.120 4.120 4.120 2,500 +0.01(+0.24%)
Oct 10, 2005 4.120 4.120 4.110 4.110 1,500 +0.00(+0.00%)
Oct 07, 2005 4.110 4.130 4.110 4.110 3,600 -0.01(-0.24%)
Oct 06, 2005 4.160 4.170 4.120 4.120 1,200 -0.04(-0.96%)
Oct 05, 2005 4.160 4.160 4.160 4.160 1,800 -0.04(-0.95%)
Oct 04, 2005 4.200 4.200 4.200 4.200 100 -0.04(-0.94%)
Oct 03, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Sep 30, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Sep 29, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Sep 28, 2005 4.280 4.280 4.202 4.240 1,200 -0.05(-1.17%)
Sep 27, 2005 4.290 4.290 4.290 4.290 200 -0.01(-0.23%)
Sep 26, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 23, 2005 4.300 4.300 4.300 4.300 100 +0.00(+0.00%)
Sep 22, 2005 4.300 4.300 4.300 4.300 1,000 +0.00(+0.00%)
Sep 21, 2005 4.300 4.300 4.300 4.300 4,000 -0.01(-0.23%)
Sep 20, 2005 4.310 4.350 4.310 4.310 3,500 -0.01(-0.23%)
Sep 19, 2005 4.300 4.400 4.300 4.320 3,900 +0.07(+1.65%)
Sep 16, 2005 4.240 4.300 4.240 4.250 1,200 +0.03(+0.71%)
Sep 15, 2005 4.150 4.230 4.150 4.220 1,600 +0.12(+2.93%)
Sep 14, 2005 4.100 4.100 4.100 4.100 600 +0.02(+0.49%)
Sep 13, 2005 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Sep 12, 2005 4.100 4.100 4.050 4.080 1,100 -0.05(-1.21%)
Sep 09, 2005 4.130 4.130 4.130 4.130 200 -0.11(-2.59%)
Sep 08, 2005 4.190 4.240 4.190 4.240 700 +0.09(+2.17%)
Sep 07, 2005 4.150 4.150 4.150 4.150 800 +0.05(+1.22%)
Sep 06, 2005 4.100 4.150 4.100 4.100 4,100 +0.08(+1.99%)
Sep 02, 2005 4.020 4.030 4.020 4.020 1,800 +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.