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

Avalon Holdings Corp (NY: AWX )

2.260 +0.100 (+4.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
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%)
Sep 01, 2011 2.650 2.650 2.650 2.650 100 -0.05(-1.85%)
Aug 31, 2011 2.700 2.700 2.480 2.700 6,360 +0.04(+1.50%)
Aug 30, 2011 2.730 2.730 2.660 2.660 4,600 -0.04(-1.48%)
Aug 29, 2011 2.680 2.700 2.618 2.700 5,075 +0.02(+0.75%)
Aug 26, 2011 2.730 2.800 2.680 2.680 7,625 -0.08(-2.90%)
Aug 25, 2011 2.760 2.760 2.760 2.760 900 +0.08(+2.99%)
Aug 23, 2011 2.640 2.680 2.680 2.680 3,500 +0.04(+1.52%)
Aug 22, 2011 2.680 2.680 2.640 2.640 3,000 -0.01(-0.38%)
Aug 19, 2011 2.660 2.709 2.650 2.650 860 -0.01(-0.38%)
Aug 18, 2011 2.740 2.750 2.660 2.660 1,215 -0.07(-2.56%)
Aug 17, 2011 2.650 2.780 2.650 2.730 2,400 +0.06(+2.40%)
Aug 16, 2011 2.640 2.666 2.640 2.666 1,200 -0.08(-3.05%)
Aug 15, 2011 2.750 2.750 2.700 2.750 1,000 +0.08(+2.84%)
Aug 11, 2011 2.600 2.674 2.674 2.674 12,300 +0.15(+6.11%)
Aug 09, 2011 2.520 2.520 2.520 2.520 0 -0.09(-3.44%)
Aug 08, 2011 2.610 2.610 2.610 2.610 200 -0.04(-1.51%)
Aug 05, 2011 2.540 2.650 2.520 2.650 1,400 +0.03(+1.14%)
Aug 03, 2011 2.520 2.620 2.620 2.620 600 +0.02(+0.60%)
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.