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: 8:00 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 29, 2011 2.790 2.610 2.610 2.610 2,300 -0.09(-3.33%)
Nov 28, 2011 2.880 2.880 2.700 2.700 5,200 -0.19(-6.57%)
Nov 25, 2011 2.730 2.910 2.730 2.890 5,188 +0.27(+10.26%)
Nov 23, 2011 2.690 2.760 2.621 2.621 3,600 -0.08(-2.93%)
Nov 22, 2011 2.550 2.700 2.550 2.700 1,225 +0.03(+1.12%)
Nov 21, 2011 2.670 2.670 2.670 2.670 600 +0.10(+3.73%)
Nov 18, 2011 2.550 2.670 2.540 2.574 2,506 -0.10(-3.60%)
Nov 17, 2011 2.670 2.670 2.670 2.670 1,000 +0.10(+3.89%)
Nov 16, 2011 2.460 2.700 2.460 2.570 4,950 -0.01(-0.27%)
Nov 15, 2011 2.810 2.810 2.550 2.577 3,050 -0.21(-7.63%)
Nov 14, 2011 2.630 2.850 2.630 2.790 4,300 +0.16(+6.08%)
Nov 11, 2011 2.350 2.800 2.350 2.630 16,615 +0.46(+21.20%)
Nov 10, 2011 2.210 2.220 2.120 2.170 6,100 -0.08(-3.56%)
Nov 09, 2011 2.250 2.250 2.250 2.250 900 -0.05(-2.17%)
Nov 08, 2011 2.270 2.320 2.210 2.300 4,550 +0.09(+4.07%)
Nov 07, 2011 2.190 2.290 2.190 2.210 6,306 -0.04(-1.78%)
Nov 04, 2011 2.210 2.250 2.210 2.250 500 +0.01(+0.36%)
Nov 02, 2011 2.330 2.242 2.242 2.242 1,200 -0.06(-2.52%)
Nov 01, 2011 2.320 2.320 2.190 2.300 1,050 -0.10(-4.17%)
Oct 31, 2011 2.250 2.400 2.250 2.400 9,327 +0.20(+9.09%)
Oct 28, 2011 2.200 2.201 2.200 2.200 3,025 -0.01(-0.45%)
Oct 27, 2011 2.300 2.300 2.210 2.210 2,650 +0.00(+0.14%)
Oct 24, 2011 2.220 2.207 2.207 2.207 7,800 -0.06(-2.52%)
Oct 21, 2011 2.300 2.300 2.264 2.264 8,587 -0.08(-3.25%)
Oct 19, 2011 2.340 2.340 2.340 2.340 0 +0.10(+4.43%)
Oct 18, 2011 2.260 2.280 2.130 2.241 5,159 -0.17(-7.02%)
Oct 14, 2011 2.410 2.410 2.410 2.410 600 +0.00(+0.00%)
Oct 13, 2011 2.440 2.660 2.410 2.410 4,830 +0.11(+4.78%)
Oct 12, 2011 2.300 2.300 2.300 2.300 404 +0.00(+0.00%)
Oct 11, 2011 2.290 2.310 2.290 2.300 1,496 +0.02(+0.84%)
Oct 10, 2011 2.260 2.285 2.260 2.281 1,626 +0.15(+7.08%)
Oct 07, 2011 2.130 2.130 2.130 2.130 200 -0.12(-5.33%)
Oct 05, 2011 2.170 2.250 2.250 2.250 4,200 +0.03(+1.36%)
Oct 04, 2011 2.110 2.220 2.110 2.220 3,244 -0.03(-1.34%)
Oct 03, 2011 2.240 2.250 2.240 2.250 2,000 +0.01(+0.45%)
Sep 30, 2011 2.250 2.250 2.200 2.240 1,372 -0.02(-0.88%)
Sep 28, 2011 2.260 2.260 2.260 2.260 0 -0.04(-1.74%)
Sep 27, 2011 2.290 2.313 2.290 2.300 8,030 +0.02(+0.88%)
Sep 26, 2011 2.270 2.320 2.270 2.280 800 -0.03(-1.30%)
Sep 23, 2011 2.300 2.360 2.270 2.310 4,130 -0.05(-2.12%)
Sep 21, 2011 2.490 2.360 2.360 2.360 1,700 -0.13(-5.22%)
Sep 20, 2011 2.450 2.590 2.450 2.490 2,150 -0.16(-6.04%)
Sep 19, 2011 2.570 2.650 2.570 2.650 600 +0.00(+0.00%)
Sep 16, 2011 2.500 2.650 2.500 2.650 4,244 +0.12(+4.74%)
Sep 15, 2011 2.480 2.530 2.480 2.530 3,807 +0.12(+4.98%)
Sep 14, 2011 2.400 2.410 2.400 2.410 1,152 +0.06(+2.51%)
Sep 13, 2011 2.330 2.351 2.250 2.351 8,898 +0.02(+0.90%)
Sep 12, 2011 2.510 2.510 2.320 2.330 8,172 -0.17(-6.80%)
Sep 09, 2011 2.500 2.630 2.490 2.500 11,000 -0.18(-6.71%)
Sep 07, 2011 2.680 2.680 2.680 2.680 0 +0.03(+1.13%)
Sep 06, 2011 2.650 2.650 2.650 2.650 100 +0.00(+0.00%)
Sep 02, 2011 2.650 2.650 2.650 2.650 646 +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.