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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Apr 30, 2008 5.100 5.100 4.950 4.950 2,074 -0.05(-1.00%)
Apr 29, 2008 5.110 5.110 5.000 5.000 3,086 -0.15(-2.91%)
Apr 28, 2008 5.490 5.490 5.120 5.150 8,071 +0.10(+1.98%)
Apr 25, 2008 5.400 5.400 4.950 5.050 3,264 -0.21(-3.99%)
Apr 24, 2008 5.170 5.270 5.000 5.260 4,800 +0.06(+1.15%)
Apr 23, 2008 5.280 5.350 5.200 5.200 4,172 -0.20(-3.70%)
Apr 22, 2008 5.460 5.560 5.220 5.400 2,134 -0.09(-1.64%)
Apr 21, 2008 5.370 5.490 5.370 5.490 6,056 +0.17(+3.20%)
Apr 18, 2008 5.470 5.510 5.310 5.320 2,500 -0.15(-2.74%)
Apr 17, 2008 5.470 5.470 5.470 5.470 700 +0.00(+0.00%)
Apr 16, 2008 5.540 5.540 5.340 5.470 4,500 +0.00(+0.00%)
Apr 15, 2008 5.520 5.590 5.470 5.470 1,100 -0.03(-0.55%)
Apr 14, 2008 5.580 5.650 5.440 5.500 2,000 -0.10(-1.79%)
Apr 11, 2008 5.600 5.600 5.600 5.600 600 +0.00(+0.00%)
Apr 10, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Apr 09, 2008 5.140 5.610 5.140 5.600 4,053 -0.00(-0.04%)
Apr 08, 2008 5.560 5.602 5.461 5.602 2,900 +0.04(+0.76%)
Apr 07, 2008 6.090 6.090 5.440 5.560 6,870 -0.08(-1.42%)
Apr 04, 2008 5.620 5.640 5.620 5.640 1,300 +0.04(+0.71%)
Apr 03, 2008 6.180 6.180 5.600 5.600 5,300 -0.40(-6.67%)
Apr 02, 2008 5.860 6.000 5.800 6.000 3,900 +0.10(+1.69%)
Apr 01, 2008 5.900 5.900 5.900 5.900 200 -0.07(-1.17%)
Mar 31, 2008 6.200 6.200 5.900 5.970 1,700 -0.27(-4.33%)
Mar 28, 2008 6.100 6.240 6.100 6.240 1,500 +0.12(+1.96%)
Mar 27, 2008 6.090 6.150 5.970 6.120 2,000 +0.18(+3.03%)
Mar 26, 2008 5.800 5.940 5.800 5.940 700 +0.07(+1.19%)
Mar 25, 2008 5.700 5.870 5.700 5.870 400 +0.13(+2.26%)
Mar 24, 2008 5.800 5.880 5.440 5.740 2,300 +0.40(+7.49%)
Mar 21, 2008 5.340 5.340 5.340 5.340 100 +0.00(+0.00%)
Mar 20, 2008 5.340 5.340 5.340 5.340 100 -0.04(-0.75%)
Mar 19, 2008 5.320 5.380 5.300 5.380 1,000 -0.02(-0.37%)
Mar 18, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Mar 17, 2008 5.730 5.730 5.400 5.400 600 +0.13(+2.47%)
Mar 14, 2008 5.540 5.540 5.220 5.270 1,400 +0.02(+0.38%)
Mar 13, 2008 5.650 5.650 5.230 5.250 8,200 -0.32(-5.75%)
Mar 12, 2008 5.640 5.720 5.330 5.570 4,600 +0.07(+1.27%)
Mar 11, 2008 5.450 5.550 5.340 5.500 8,700 +0.16(+3.00%)
Mar 10, 2008 5.490 5.490 5.340 5.340 4,800 -0.16(-2.91%)
Mar 07, 2008 5.480 5.500 5.480 5.500 1,390 +0.16(+3.00%)
Mar 06, 2008 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Mar 05, 2008 5.460 5.460 5.340 5.340 500 -0.16(-2.91%)
Mar 04, 2008 5.560 5.560 5.400 5.500 2,000 +0.02(+0.36%)
Mar 03, 2008 5.360 5.480 5.260 5.480 5,600 +0.06(+1.11%)
Feb 29, 2008 5.420 5.430 5.420 5.420 1,700 -0.13(-2.34%)
Feb 28, 2008 5.438 5.580 5.410 5.550 1,200 +0.06(+1.09%)
Feb 27, 2008 5.490 5.490 5.490 5.490 1,400 -0.02(-0.36%)
Feb 26, 2008 5.510 5.520 5.390 5.510 6,200 +0.02(+0.36%)
Feb 25, 2008 5.480 5.500 5.280 5.490 3,700 +0.08(+1.48%)
Feb 22, 2008 5.340 5.530 5.230 5.410 8,000 +0.02(+0.37%)
Feb 21, 2008 5.360 5.480 5.360 5.390 1,700 +0.04(+0.75%)
Feb 20, 2008 5.400 5.400 5.340 5.350 800 -0.15(-2.73%)
Feb 19, 2008 5.470 5.520 5.390 5.500 2,800 -0.02(-0.36%)
Feb 18, 2008 5.520 5.610 5.320 5.520 0 +0.00(+0.00%)
Feb 15, 2008 5.520 5.610 5.320 5.520 5,700 +0.16(+2.99%)
Feb 14, 2008 5.290 5.450 5.270 5.360 5,000 +0.02(+0.38%)
Feb 13, 2008 5.020 5.360 5.020 5.340 6,700 +0.09(+1.71%)
Feb 12, 2008 5.240 5.250 5.240 5.250 2,199 +0.01(+0.19%)
Feb 11, 2008 5.250 5.350 5.240 5.240 2,500 -0.11(-2.01%)
Feb 08, 2008 5.330 5.370 5.330 5.348 6,300 -0.06(-1.06%)
Feb 07, 2008 5.400 5.450 5.300 5.405 1,800 +0.00(+0.09%)
Feb 06, 2008 5.380 5.450 5.380 5.400 1,400 +0.13(+2.47%)
Feb 05, 2008 5.150 5.400 5.150 5.270 10,600 +0.16(+3.13%)
Feb 04, 2008 5.950 5.990 5.060 5.110 28,800 -0.84(-14.12%)
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.