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

Avalon Holdings Corp (NY: AWX )

2.255 +0.040 (+1.79%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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%)
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.