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 -0.060 (-2.65%)
Official Closing 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 (%)
Feb 28, 2013 4.040 4.090 4.030 4.090 2,100 +0.06(+1.49%)
Feb 27, 2013 4.000 4.043 4.000 4.030 1,970 -0.04(-1.03%)
Feb 26, 2013 4.072 4.072 4.072 4.072 1,022 +0.16(+4.14%)
Feb 25, 2013 4.090 4.090 3.894 3.910 725 +0.02(+0.51%)
Feb 22, 2013 4.070 4.070 3.890 3.890 328 -0.17(-4.19%)
Feb 21, 2013 4.100 4.110 4.060 4.060 2,580 -0.04(-0.98%)
Feb 20, 2013 4.110 4.110 4.100 4.100 411 +0.00(+0.00%)
Feb 19, 2013 4.000 4.100 4.000 4.100 950 +0.04(+0.99%)
Feb 15, 2013 3.970 4.060 3.970 4.060 2,025 +0.09(+2.27%)
Feb 14, 2013 3.970 3.970 3.950 3.970 700 +0.11(+2.85%)
Feb 13, 2013 3.840 3.860 3.840 3.860 400 +0.02(+0.52%)
Feb 12, 2013 3.840 3.936 3.830 3.840 22,722 +0.01(+0.26%)
Feb 11, 2013 3.820 3.830 3.820 3.830 4,700 -0.01(-0.26%)
Feb 08, 2013 3.830 3.840 3.820 3.840 6,747 +0.01(+0.26%)
Feb 07, 2013 3.840 3.840 3.830 3.830 300 -0.01(-0.26%)
Feb 05, 2013 3.860 3.840 3.840 3.840 1,300 -0.01(-0.26%)
Feb 04, 2013 3.900 3.900 3.850 3.850 720 -0.10(-2.53%)
Feb 01, 2013 3.950 3.950 3.880 3.950 550 +0.10(+2.60%)
Jan 31, 2013 3.830 3.860 3.830 3.850 874 -0.20(-4.94%)
Jan 30, 2013 4.190 4.190 4.050 4.050 1,894 +0.05(+1.25%)
Jan 28, 2013 4.000 4.000 4.000 4.000 0 +0.07(+1.78%)
Jan 25, 2013 3.930 3.930 3.930 3.930 150 +0.00(+0.06%)
Jan 24, 2013 3.860 3.928 3.860 3.928 975 +0.11(+2.82%)
Jan 23, 2013 3.800 3.820 3.800 3.820 4,900 -0.01(-0.26%)
Jan 22, 2013 3.810 3.830 3.800 3.830 2,099 +0.10(+2.74%)
Jan 18, 2013 3.820 3.850 3.728 3.728 2,505 -0.13(-3.42%)
Jan 17, 2013 3.850 3.860 3.850 3.860 200 +0.00(+0.01%)
Jan 14, 2013 3.810 3.860 3.860 3.860 700 +0.05(+1.30%)
Jan 11, 2013 3.810 3.810 3.810 3.810 2,254 +0.00(+0.00%)
Jan 10, 2013 3.820 3.820 3.810 3.810 6,525 -0.02(-0.52%)
Jan 08, 2013 3.850 3.830 3.830 3.830 300 +0.02(+0.52%)
Jan 03, 2013 3.810 3.810 3.810 3.810 0 -0.05(-1.30%)
Dec 31, 2012 3.730 3.860 3.860 3.860 11,400 -0.03(-0.77%)
Dec 28, 2012 3.890 3.990 3.610 3.890 9,728 -0.00(-0.00%)
Dec 27, 2012 3.810 3.890 3.810 3.890 3,564 +0.08(+2.10%)
Dec 26, 2012 3.850 3.850 3.810 3.810 1,900 -0.08(-2.06%)
Dec 19, 2012 3.860 3.890 3.890 3.890 1,500 -0.03(-0.77%)
Dec 18, 2012 3.920 3.920 3.920 3.920 100 +0.10(+2.62%)
Dec 17, 2012 3.820 3.820 3.800 3.820 3,710 -0.07(-1.80%)
Dec 14, 2012 3.800 3.890 3.800 3.890 5,500 +0.06(+1.57%)
Dec 13, 2012 3.870 3.890 3.800 3.830 9,090 -0.03(-0.78%)
Dec 12, 2012 3.860 3.860 3.860 3.860 100 -0.01(-0.26%)
Dec 11, 2012 3.990 3.990 3.850 3.870 3,761 -0.02(-0.51%)
Dec 07, 2012 3.890 3.890 3.890 3.890 100 +0.00(+0.00%)
Dec 06, 2012 3.890 3.890 3.890 3.890 100 -0.01(-0.26%)
Dec 05, 2012 3.910 3.910 3.900 3.900 700 +0.01(+0.26%)
Dec 04, 2012 3.770 3.900 3.760 3.890 6,825 +0.01(+0.26%)
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%)
Sep 05, 2012 3.830 3.830 3.830 3.830 300 +0.00(+0.00%)
Aug 31, 2012 3.830 3.830 3.830 3.830 100 +0.18(+4.93%)
Aug 30, 2012 3.840 3.990 3.650 3.650 2,400 -0.15(-3.94%)
Aug 29, 2012 3.800 3.800 3.800 3.800 100 -0.09(-2.31%)
Aug 27, 2012 3.890 3.890 3.890 3.890 299 +0.01(+0.32%)
Aug 24, 2012 4.100 4.100 3.750 3.878 2,726 -0.33(-7.89%)
Aug 23, 2012 4.210 4.210 4.210 4.210 478 -0.04(-0.94%)
Aug 22, 2012 4.280 4.280 4.250 4.250 1,475 +0.00(+0.00%)
Aug 21, 2012 4.250 4.250 4.250 4.250 2,447 +0.07(+1.67%)
Aug 17, 2012 4.180 4.180 4.180 4.180 100 +0.00(+0.00%)
Aug 16, 2012 4.180 4.250 4.180 4.180 2,714 +0.00(+0.00%)
Aug 15, 2012 4.080 4.180 4.070 4.180 3,540 +0.08(+1.95%)
Aug 14, 2012 4.020 4.100 4.000 4.100 2,600 +0.10(+2.50%)
Aug 13, 2012 3.990 4.000 3.990 4.000 400 +0.01(+0.25%)
Aug 10, 2012 3.889 3.990 3.889 3.990 800 +0.21(+5.56%)
Aug 09, 2012 3.820 4.000 3.700 3.780 4,873 +0.13(+3.56%)
Aug 08, 2012 3.850 3.850 3.650 3.650 1,000 -0.19(-4.82%)
Aug 07, 2012 3.850 3.850 3.835 3.835 325 +0.23(+6.53%)
Aug 06, 2012 3.850 3.850 3.600 3.600 400 -0.26(-6.74%)
Aug 03, 2012 3.700 3.860 3.700 3.860 200 +0.22(+6.04%)
Aug 02, 2012 3.640 3.640 3.640 3.640 265 +0.03(+0.83%)
Jul 31, 2012 3.570 3.610 3.610 3.610 1,400 +0.03(+0.84%)
Jul 30, 2012 3.720 3.720 3.520 3.580 2,200 -0.27(-7.01%)
Jul 23, 2012 3.830 3.850 3.850 3.850 800 -0.27(-6.55%)
Jul 18, 2012 4.120 4.120 4.120 4.120 600 +0.17(+4.30%)
Jul 17, 2012 3.950 3.950 3.950 3.950 282 -0.10(-2.47%)
Jul 16, 2012 4.050 4.050 4.050 4.050 500 +0.06(+1.50%)
Jul 13, 2012 3.890 4.000 3.890 3.990 2,150 +0.14(+3.64%)
Jul 12, 2012 3.650 3.850 3.650 3.850 700 +0.17(+4.62%)
Jul 11, 2012 3.840 4.000 3.680 3.680 2,600 +0.12(+3.37%)
Jul 10, 2012 3.700 3.700 3.520 3.560 1,300 -0.14(-3.84%)
Jul 05, 2012 3.630 3.702 3.702 3.702 600 -0.05(-1.28%)
Jul 03, 2012 3.750 3.750 3.750 3.750 100 -0.09(-2.34%)
Jul 02, 2012 3.650 3.840 3.645 3.840 5,565 +0.19(+5.21%)
Jun 29, 2012 3.600 3.650 3.500 3.650 4,425 +0.24(+7.04%)
Jun 27, 2012 3.410 3.410 3.410 3.410 200 -0.04(-1.16%)
Jun 26, 2012 3.410 3.450 3.410 3.450 1,653 -0.01(-0.29%)
Jun 22, 2012 3.610 3.460 3.460 3.460 300 -0.21(-5.72%)
Jun 21, 2012 3.670 3.670 3.670 3.670 6,100 -0.07(-1.87%)
Jun 20, 2012 3.740 3.740 3.740 3.740 100 -0.21(-5.31%)
Jun 19, 2012 3.760 3.950 3.760 3.950 610 +0.21(+5.61%)
Jun 18, 2012 3.890 3.890 3.740 3.740 500 -0.10(-2.60%)
Jun 15, 2012 3.740 3.840 3.740 3.840 535 +0.10(+2.67%)
Jun 14, 2012 3.750 3.750 3.740 3.740 2,809 -0.04(-1.06%)
Jun 13, 2012 3.900 3.900 3.780 3.780 497 +0.05(+1.34%)
Jun 12, 2012 3.850 3.850 3.730 3.730 600 -0.02(-0.53%)
Jun 11, 2012 3.600 3.850 3.600 3.750 1,200 -0.06(-1.57%)
Jun 08, 2012 3.810 3.810 3.810 3.810 125 +0.01(+0.26%)
Jun 07, 2012 3.800 3.800 3.800 3.800 526 +0.08(+2.15%)
Jun 06, 2012 3.650 3.720 3.650 3.720 400 +0.18(+5.08%)
Jun 05, 2012 3.530 3.540 3.530 3.540 1,954 +0.03(+0.85%)
Jun 04, 2012 3.500 3.510 3.330 3.510 2,231 +0.02(+0.57%)
Jun 01, 2012 3.500 3.500 3.490 3.490 200 +0.02(+0.58%)
May 31, 2012 3.470 3.470 3.460 3.470 2,450 +0.02(+0.58%)
May 30, 2012 3.340 3.450 3.320 3.450 1,700 +0.13(+3.91%)
May 29, 2012 3.480 3.480 3.320 3.320 1,744 -0.15(-4.32%)
May 25, 2012 3.460 3.530 3.330 3.470 2,300 -0.06(-1.70%)
May 24, 2012 3.520 3.530 3.520 3.530 400 +0.15(+4.44%)
May 23, 2012 3.710 3.710 3.380 3.380 5,287 -0.41(-10.82%)
May 22, 2012 3.280 3.900 3.200 3.790 11,114 +0.48(+14.50%)
May 21, 2012 3.520 3.520 3.300 3.310 12,882 -0.26(-7.28%)
May 18, 2012 3.760 3.800 3.310 3.570 29,829 -0.33(-8.46%)
May 17, 2012 4.470 4.470 3.750 3.900 9,450 -0.57(-12.76%)
May 16, 2012 4.910 4.910 4.470 4.470 7,833 -0.44(-8.96%)
May 15, 2012 5.000 5.000 4.800 4.910 6,706 -0.13(-2.58%)
May 14, 2012 5.040 5.040 5.000 5.040 4,671 +0.00(+0.00%)
May 10, 2012 5.040 5.040 5.040 5.040 300 -0.11(-2.14%)
May 09, 2012 4.790 5.200 4.780 5.150 9,350 +0.23(+4.67%)
May 08, 2012 5.150 5.150 4.800 4.920 8,721 -0.39(-7.34%)
May 07, 2012 5.330 5.333 5.310 5.310 5,036 -0.20(-3.63%)
May 04, 2012 5.510 5.510 5.510 5.510 100 -0.17(-2.92%)
May 03, 2012 5.648 5.690 5.648 5.676 1,200 +0.16(+2.82%)
May 02, 2012 5.300 5.540 5.260 5.520 1,300 -0.18(-3.16%)
May 01, 2012 5.710 5.710 5.500 5.700 4,219 +0.00(+0.00%)
Apr 30, 2012 5.700 5.710 5.700 5.700 5,604 -0.08(-1.38%)
Apr 27, 2012 5.450 5.810 5.449 5.780 22,065 +0.44(+8.24%)
Apr 26, 2012 5.180 5.340 5.180 5.340 1,000 -0.02(-0.37%)
Apr 24, 2012 5.250 5.360 5.360 5.360 4,400 +0.11(+2.12%)
Apr 23, 2012 5.040 5.250 5.040 5.248 6,047 +0.05(+0.93%)
Apr 20, 2012 5.310 5.310 5.200 5.200 2,900 -0.15(-2.80%)
Apr 19, 2012 5.500 5.500 5.170 5.350 8,900 +0.20(+3.88%)
Apr 18, 2012 5.150 5.150 5.110 5.150 2,200 +0.01(+0.19%)
Apr 17, 2012 5.100 5.140 5.080 5.140 9,408 +0.06(+1.26%)
Apr 16, 2012 4.600 5.076 4.600 5.076 12,802 +0.48(+10.35%)
Apr 13, 2012 4.750 4.750 4.600 4.600 922 -0.10(-2.13%)
Apr 12, 2012 4.550 4.710 4.550 4.700 4,552 +0.00(+0.00%)
Apr 11, 2012 4.600 4.700 4.600 4.700 2,000 -0.07(-1.47%)
Apr 10, 2012 4.670 4.780 4.670 4.770 6,940 +0.17(+3.70%)
Apr 09, 2012 4.870 4.870 4.600 4.600 9,560 -0.36(-7.26%)
Apr 05, 2012 4.940 4.980 4.921 4.960 2,039 +0.09(+1.85%)
Apr 04, 2012 4.890 4.970 4.790 4.870 6,609 -0.13(-2.57%)
Apr 03, 2012 5.200 5.200 4.831 4.998 16,041 -0.28(-5.30%)
Apr 02, 2012 4.600 5.640 4.600 5.278 20,660 -0.32(-5.75%)
Mar 30, 2012 5.680 5.749 5.000 5.600 18,138 -0.20(-3.45%)
Mar 29, 2012 5.800 5.890 5.610 5.800 26,630 +0.21(+3.76%)
Mar 28, 2012 5.340 5.680 5.340 5.590 21,533 +0.27(+5.08%)
Mar 27, 2012 5.040 5.340 5.040 5.320 11,245 +0.32(+6.40%)
Mar 26, 2012 4.520 5.261 4.520 5.000 30,173 +0.47(+10.50%)
Mar 23, 2012 4.320 4.610 4.320 4.525 13,590 +0.19(+4.39%)
Mar 22, 2012 4.260 4.335 4.200 4.335 9,311 +0.10(+2.48%)
Mar 21, 2012 3.940 4.255 3.930 4.230 7,260 +0.34(+8.74%)
Mar 20, 2012 4.450 4.450 3.810 3.890 21,574 -0.61(-13.55%)
Mar 19, 2012 4.320 4.650 4.306 4.500 36,037 +0.21(+4.89%)
Mar 16, 2012 3.830 4.510 3.830 4.290 47,143 +0.90(+26.55%)
Mar 15, 2012 3.440 3.440 3.310 3.390 650 +0.03(+0.89%)
Mar 14, 2012 3.290 3.400 3.290 3.360 4,200 -0.14(-4.00%)
Mar 13, 2012 3.510 3.590 3.312 3.500 5,850 -0.17(-4.63%)
Mar 12, 2012 3.660 3.670 3.580 3.670 3,217 +0.06(+1.66%)
Mar 09, 2012 3.650 3.650 3.610 3.610 200 +0.01(+0.28%)
Mar 08, 2012 3.670 3.670 3.600 3.600 280 -0.12(-3.23%)
Mar 06, 2012 3.720 3.720 3.720 3.720 100 -0.05(-1.33%)
Mar 05, 2012 3.650 3.850 3.630 3.770 1,000 +0.19(+5.31%)
Mar 02, 2012 3.580 3.580 3.580 3.580 300 -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.