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

Avalon Holdings Corp (NY: AWX )

2.215 -0.084 (-3.67%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2007 8.910 9.000 8.900 8.950 2,000 +0.05(+0.56%)
Aug 30, 2007 8.600 10.20 8.600 8.900 6,100 +0.16(+1.83%)
Aug 29, 2007 8.670 8.740 8.670 8.740 5,300 -0.01(-0.11%)
Aug 28, 2007 8.820 9.020 8.670 8.750 16,300 -0.01(-0.11%)
Aug 27, 2007 8.950 9.000 8.670 8.760 10,800 +0.01(+0.11%)
Aug 24, 2007 8.520 8.800 8.350 8.750 5,700 +0.20(+2.34%)
Aug 23, 2007 7.920 8.550 7.750 8.550 14,200 +0.63(+7.95%)
Aug 22, 2007 7.360 8.000 7.360 7.920 12,000 +0.57(+7.76%)
Aug 21, 2007 7.120 7.420 7.120 7.350 15,600 +0.31(+4.40%)
Aug 20, 2007 6.880 7.040 6.650 7.040 8,400 +0.39(+5.86%)
Aug 17, 2007 6.830 6.830 6.450 6.650 14,200 -0.18(-2.64%)
Aug 16, 2007 6.700 6.830 6.700 6.830 6,500 +0.03(+0.44%)
Aug 15, 2007 6.750 6.890 6.750 6.800 11,800 +0.10(+1.49%)
Aug 14, 2007 6.810 6.820 6.290 6.700 80,100 -0.19(-2.76%)
Aug 13, 2007 6.650 6.930 6.540 6.890 21,400 +0.24(+3.61%)
Aug 10, 2007 6.800 6.800 6.110 6.650 10,400 -0.15(-2.21%)
Aug 09, 2007 7.070 7.110 6.700 6.800 11,100 -0.22(-3.18%)
Aug 08, 2007 6.730 7.050 6.600 7.023 13,100 +0.28(+4.20%)
Aug 07, 2007 6.550 6.790 6.350 6.740 20,500 +0.31(+4.75%)
Aug 06, 2007 7.000 7.000 6.050 6.435 49,600 -0.57(-8.08%)
Aug 03, 2007 7.050 7.050 6.970 7.000 15,400 -0.05(-0.71%)
Aug 02, 2007 7.030 7.149 6.920 7.050 19,600 +0.00(+0.00%)
Aug 01, 2007 8.200 8.200 6.910 7.050 119,300 -1.35(-16.07%)
Jul 31, 2007 8.910 8.910 8.200 8.400 16,200 -0.60(-6.67%)
Jul 30, 2007 8.930 9.100 8.930 9.000 11,200 -0.13(-1.42%)
Jul 27, 2007 9.750 9.777 8.760 9.130 17,200 -0.82(-8.24%)
Jul 26, 2007 9.970 9.970 9.700 9.950 4,800 -0.03(-0.30%)
Jul 25, 2007 9.980 9.989 9.979 9.980 1,600 +0.23(+2.35%)
Jul 24, 2007 9.880 10.00 9.750 9.751 2,800 -0.05(-0.50%)
Jul 23, 2007 9.970 10.00 9.800 9.800 13,000 -0.25(-2.49%)
Jul 20, 2007 9.970 10.07 9.960 10.05 4,100 +0.10(+1.01%)
Jul 19, 2007 10.10 10.10 9.940 9.950 2,900 -0.05(-0.50%)
Jul 18, 2007 9.970 10.05 9.900 10.00 3,800 +0.03(+0.29%)
Jul 17, 2007 9.950 10.01 9.950 9.971 8,700 -0.07(-0.69%)
Jul 16, 2007 10.10 10.20 9.950 10.04 14,100 +0.04(+0.40%)
Jul 13, 2007 10.00 10.00 9.950 10.00 4,900 -0.07(-0.67%)
Jul 12, 2007 10.03 10.07 10.00 10.07 1,200 +0.04(+0.37%)
Jul 11, 2007 10.05 10.05 10.00 10.03 1,900 +0.07(+0.70%)
Jul 10, 2007 10.19 10.19 9.930 9.960 5,800 -0.04(-0.40%)
Jul 09, 2007 10.22 10.22 9.944 10.00 4,000 -0.03(-0.30%)
Jul 06, 2007 10.00 10.15 9.910 10.03 5,000 +0.12(+1.21%)
Jul 05, 2007 10.23 10.23 9.900 9.910 2,500 -0.17(-1.69%)
Jul 03, 2007 10.15 10.15 9.970 10.08 4,500 +0.11(+1.11%)
Jul 02, 2007 10.15 10.15 9.900 9.969 13,200 +0.07(+0.70%)
Jun 29, 2007 9.660 10.00 9.660 9.900 2,800 +0.14(+1.43%)
Jun 28, 2007 10.00 10.00 9.760 9.760 1,900 -0.09(-0.91%)
Jun 27, 2007 9.620 10.00 9.500 9.850 18,700 +0.25(+2.60%)
Jun 26, 2007 9.580 9.620 9.510 9.600 77,400 +0.16(+1.69%)
Jun 25, 2007 9.190 9.440 9.190 9.440 2,800 +0.24(+2.64%)
Jun 22, 2007 9.010 9.276 9.010 9.197 2,800 +0.19(+2.08%)
Jun 21, 2007 9.060 9.990 9.000 9.010 6,800 -0.10(-1.14%)
Jun 20, 2007 9.171 9.171 9.060 9.114 1,800 -0.04(-0.39%)
Jun 19, 2007 9.000 9.399 9.000 9.150 7,100 +0.10(+1.11%)
Jun 18, 2007 8.610 9.050 8.600 9.050 19,000 +0.40(+4.62%)
Jun 15, 2007 8.690 8.930 8.602 8.650 8,300 -0.14(-1.59%)
Jun 14, 2007 8.700 8.800 8.600 8.790 4,600 +0.09(+1.03%)
Jun 13, 2007 8.700 8.900 8.700 8.700 2,800 -0.11(-1.25%)
Jun 12, 2007 8.820 8.820 8.700 8.810 8,300 -0.02(-0.23%)
Jun 11, 2007 8.820 8.830 8.800 8.830 7,500 -0.07(-0.79%)
Jun 08, 2007 9.010 9.050 8.760 8.900 15,900 -0.11(-1.22%)
Jun 07, 2007 9.630 9.630 8.550 9.010 25,600 -0.87(-8.81%)
Jun 06, 2007 10.25 10.25 8.550 9.880 13,100 -0.49(-4.72%)
Jun 05, 2007 10.40 10.40 10.30 10.37 7,900 +0.03(+0.29%)
Jun 04, 2007 10.66 10.70 10.25 10.34 14,000 -0.32(-3.00%)
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.