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

Avalon Holdings Corp (NY: AWX )

2.200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 30, 2012 3.880 3.880 3.880 3.880 275 +0.01(+0.26%)
Nov 29, 2012 3.870 3.870 3.870 3.870 125 +0.04(+1.04%)
Nov 27, 2012 3.820 3.830 3.830 3.830 5,600 +0.08(+2.13%)
Nov 26, 2012 3.930 3.930 3.670 3.750 2,200 -0.25(-6.25%)
Nov 21, 2012 3.950 4.000 4.000 4.000 700 +0.06(+1.52%)
Nov 20, 2012 4.210 4.210 3.910 3.940 800 +0.07(+1.81%)
Nov 19, 2012 3.700 3.870 3.670 3.870 5,641 +0.13(+3.55%)
Nov 16, 2012 3.737 3.737 3.737 3.737 100 -0.14(-3.68%)
Nov 15, 2012 3.880 3.880 3.860 3.880 1,725 -0.01(-0.26%)
Nov 14, 2012 3.950 3.950 3.890 3.890 22,146 -0.06(-1.52%)
Nov 12, 2012 3.890 3.950 3.950 3.950 7,800 +0.00(+0.00%)
Nov 09, 2012 3.950 3.950 3.950 3.950 300 -0.08(-1.99%)
Nov 08, 2012 4.000 4.030 4.000 4.030 225 +0.10(+2.54%)
Nov 07, 2012 3.930 3.930 3.930 3.930 200 -0.00(-0.09%)
Nov 06, 2012 4.040 4.040 3.920 3.933 500 +0.03(+0.85%)
Nov 05, 2012 3.900 3.900 3.900 3.900 1,100 -0.00(-0.10%)
Nov 02, 2012 3.904 3.904 3.904 3.904 166 -0.05(-1.16%)
Nov 01, 2012 3.910 3.950 3.910 3.950 323 -0.05(-1.25%)
Oct 31, 2012 4.000 4.000 3.990 4.000 400 +0.11(+2.83%)
Oct 26, 2012 3.890 3.890 3.890 3.890 100 +0.17(+4.57%)
Oct 25, 2012 3.720 3.720 3.720 3.720 100 +0.01(+0.27%)
Oct 24, 2012 4.040 4.040 3.700 3.710 449 -0.29(-7.25%)
Oct 23, 2012 4.010 4.010 4.000 4.000 4,900 -0.11(-2.68%)
Oct 18, 2012 4.110 4.110 4.110 4.110 0 +0.11(+2.75%)
Oct 17, 2012 3.910 4.013 3.890 4.000 4,100 +0.19(+4.99%)
Oct 16, 2012 3.700 3.890 3.700 3.810 7,944 +0.12(+3.20%)
Oct 15, 2012 3.692 3.692 3.692 3.692 162 -0.19(-4.85%)
Oct 08, 2012 3.840 3.880 3.880 3.880 5,400 +0.03(+0.78%)
Oct 05, 2012 3.870 3.870 3.680 3.850 1,026 +0.00(+0.00%)
Oct 04, 2012 4.040 4.040 3.830 3.850 2,719 -0.20(-4.93%)
Oct 03, 2012 4.050 4.050 4.050 4.050 130 -0.20(-4.71%)
Oct 02, 2012 4.290 4.290 4.250 4.250 500 -0.06(-1.39%)
Oct 01, 2012 4.300 4.310 4.170 4.310 5,160 +0.46(+11.95%)
Sep 27, 2012 3.850 3.850 3.850 3.850 500 -0.10(-2.53%)
Sep 26, 2012 4.130 4.130 3.950 3.950 900 +0.20(+5.33%)
Sep 25, 2012 3.790 3.800 3.750 3.750 1,500 +0.08(+2.13%)
Sep 24, 2012 3.580 3.760 3.580 3.672 375 +0.00(+0.04%)
Sep 21, 2012 3.670 3.670 3.670 3.670 300 -0.17(-4.42%)
Sep 20, 2012 3.840 3.840 3.840 3.840 396 -0.01(-0.26%)
Sep 19, 2012 3.680 3.850 3.670 3.850 1,850 +0.19(+5.19%)
Sep 17, 2012 3.810 3.660 3.660 3.660 200 -0.02(-0.54%)
Sep 14, 2012 3.500 3.680 3.500 3.680 700 -0.06(-1.60%)
Sep 13, 2012 3.800 3.800 3.740 3.740 2,217 -0.06(-1.58%)
Sep 12, 2012 3.790 3.800 3.590 3.800 8,325 -0.02(-0.52%)
Sep 11, 2012 3.820 3.820 3.820 3.820 125 -0.09(-2.30%)
Sep 10, 2012 3.660 3.910 3.660 3.910 555 +0.28(+7.65%)
Sep 07, 2012 3.620 3.800 3.620 3.632 1,200 -0.20(-5.17%)
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.