Avalon Holdings Corp (NY: AWX )

3.380 USD -0.060 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 7.710 7.710 7.500 7.650 12,400 -0.06(-0.78%)
Feb 27, 2007 7.910 7.942 7.710 7.710 11,100 -0.22(-2.80%)
Feb 26, 2007 7.904 8.000 7.904 7.933 6,000 -0.06(-0.72%)
Feb 23, 2007 7.900 8.050 7.900 7.990 8,500 +0.08(+1.01%)
Feb 22, 2007 7.940 7.977 7.860 7.910 5,600 -0.01(-0.08%)
Feb 21, 2007 7.940 7.950 7.900 7.917 6,100 -0.02(-0.29%)
Feb 20, 2007 7.930 7.980 7.920 7.940 3,700 +0.03(+0.38%)
Feb 16, 2007 7.900 8.000 7.890 7.910 7,000 -0.05(-0.63%)
Feb 15, 2007 8.000 8.010 7.960 7.960 3,400 +0.01(+0.13%)
Feb 14, 2007 7.990 7.990 7.940 7.950 10,200 -0.10(-1.24%)
Feb 13, 2007 8.000 8.100 7.980 8.050 3,000 +0.05(+0.63%)
Feb 12, 2007 8.000 8.030 7.900 8.000 8,614 +0.10(+1.27%)
Feb 09, 2007 7.850 7.940 7.780 7.900 4,200 +0.12(+1.54%)
Feb 08, 2007 8.000 8.100 7.750 7.780 9,200 -0.26(-3.23%)
Feb 07, 2007 8.100 8.100 7.980 8.040 6,300 -0.08(-0.99%)
Feb 06, 2007 8.220 8.220 8.100 8.120 4,900 -0.02(-0.25%)
Feb 05, 2007 8.190 8.240 8.010 8.140 18,300 -0.05(-0.61%)
Feb 02, 2007 7.900 8.190 7.900 8.190 9,200 +0.40(+5.13%)
Feb 01, 2007 7.590 7.850 7.550 7.790 6,800 +0.28(+3.73%)
Jan 31, 2007 7.490 7.590 7.490 7.510 4,400 +0.02(+0.27%)
Jan 30, 2007 7.450 7.490 7.450 7.490 6,600 +0.09(+1.22%)
Jan 29, 2007 7.270 7.400 7.270 7.400 11,000 +0.13(+1.79%)
Jan 26, 2007 7.260 7.270 7.250 7.270 6,900 +0.01(+0.14%)
Jan 25, 2007 7.270 7.270 7.250 7.260 5,900 +0.01(+0.14%)
Jan 24, 2007 7.350 7.350 7.250 7.250 5,300 -0.01(-0.14%)
Jan 23, 2007 7.260 7.350 7.260 7.260 7,400 -0.01(-0.14%)
Jan 22, 2007 7.300 7.300 7.250 7.270 8,100 -0.03(-0.41%)
Jan 19, 2007 7.320 7.340 7.300 7.300 7,000 -0.08(-1.08%)
Jan 18, 2007 7.300 7.400 7.300 7.380 13,400 +0.07(+0.96%)
Jan 17, 2007 7.490 7.490 7.310 7.310 8,100 -0.10(-1.35%)
Jan 16, 2007 7.450 7.490 7.400 7.410 6,800 +0.09(+1.23%)
Jan 12, 2007 7.400 7.430 7.320 7.320 7,400 -0.04(-0.54%)
Jan 11, 2007 7.360 7.450 7.350 7.360 2,700 -0.03(-0.41%)
Jan 10, 2007 7.420 7.490 7.310 7.390 7,400 -0.01(-0.10%)
Jan 09, 2007 7.440 7.450 7.350 7.397 7,400 +0.02(+0.24%)
Jan 08, 2007 7.260 7.450 7.260 7.380 12,500 -0.01(-0.13%)
Jan 05, 2007 7.240 7.390 7.240 7.390 6,300 +0.16(+2.20%)
Jan 04, 2007 7.200 7.290 7.200 7.231 8,400 +0.03(+0.43%)
Jan 03, 2007 7.450 7.600 7.200 7.200 31,800 +0.00(+0.00%)
Dec 29, 2006 7.250 7.260 7.200 7.200 3,700 -0.04(-0.54%)
Dec 28, 2006 7.290 7.290 7.232 7.239 2,500 +0.04(+0.54%)
Dec 27, 2006 7.160 7.268 7.120 7.200 3,000 +0.08(+1.12%)
Dec 26, 2006 7.100 7.120 7.080 7.120 3,200 +0.04(+0.64%)
Dec 22, 2006 7.080 7.088 7.010 7.075 1,600 +0.03(+0.46%)
Dec 21, 2006 7.050 7.050 7.000 7.043 2,300 -0.01(-0.11%)
Dec 20, 2006 7.050 7.110 7.050 7.050 2,500 +0.05(+0.71%)
Dec 19, 2006 7.070 7.070 7.000 7.000 4,300 -0.05(-0.71%)
Dec 18, 2006 7.070 7.070 7.050 7.050 8,200 -0.03(-0.42%)
Dec 15, 2006 7.150 7.150 7.050 7.080 11,500 +0.01(+0.14%)
Dec 14, 2006 6.970 7.150 6.970 7.070 21,900 +0.22(+3.21%)
Dec 13, 2006 6.850 6.890 6.850 6.850 3,900 +0.02(+0.26%)
Dec 12, 2006 6.790 6.838 6.790 6.832 3,000 +0.04(+0.63%)
Dec 11, 2006 7.000 7.000 6.750 6.790 7,700 -0.25(-3.55%)
Dec 08, 2006 6.950 7.040 6.900 7.040 1,900 +0.04(+0.57%)
Dec 07, 2006 7.130 7.130 7.000 7.000 6,800 -0.08(-1.13%)
Dec 06, 2006 7.080 7.120 7.070 7.080 7,100 +0.01(+0.14%)
Dec 05, 2006 7.120 7.120 7.030 7.070 3,800 +0.03(+0.42%)
Dec 04, 2006 7.140 7.150 7.030 7.040 13,000 -0.10(-1.40%)
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.