Avalon Holdings Corp (NY: AWX )

3.330 USD -0.140 (-4.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 5.650 5.650 5.650 5.650 150 -0.07(-1.22%)
Feb 26, 2014 5.720 5.720 5.720 5.720 300 +0.06(+1.03%)
Feb 25, 2014 5.526 5.690 5.526 5.662 1,340 -0.03(-0.50%)
Feb 24, 2014 5.690 5.750 5.690 5.690 620 -0.06(-1.04%)
Feb 21, 2014 5.750 5.750 5.730 5.750 1,169 -0.01(-0.17%)
Feb 20, 2014 5.760 5.760 5.760 5.760 63 +0.00(+0.00%)
Feb 19, 2014 5.760 5.760 5.760 5.760 100 +0.01(+0.17%)
Feb 18, 2014 5.760 5.820 5.750 5.750 3,799 +0.06(+1.05%)
Feb 14, 2014 5.690 5.690 5.690 5.690 3,000 +0.09(+1.61%)
Feb 13, 2014 5.488 5.600 5.488 5.600 670 +0.19(+3.51%)
Feb 12, 2014 5.410 5.410 5.410 5.410 500 -0.10(-1.88%)
Feb 11, 2014 5.490 5.520 5.490 5.514 1,832 +0.09(+1.65%)
Feb 10, 2014 5.429 5.430 5.250 5.424 16,521 -0.01(-0.11%)
Feb 07, 2014 5.430 5.430 5.430 5.430 2,078 -0.04(-0.74%)
Feb 06, 2014 5.500 5.500 5.470 5.470 5,390 -0.02(-0.36%)
Feb 05, 2014 5.490 5.490 5.490 5.490 900 -0.01(-0.18%)
Feb 04, 2014 5.500 5.500 5.400 5.500 1,019 +0.00(+0.00%)
Feb 03, 2014 5.500 5.500 5.500 5.500 335 +0.00(+0.00%)
Jan 31, 2014 5.500 5.510 5.490 5.500 8,000 -0.01(-0.18%)
Jan 30, 2014 5.510 5.510 5.510 5.510 6 +0.00(+0.00%)
Jan 29, 2014 5.490 5.510 5.490 5.510 204 +0.04(+0.73%)
Jan 28, 2014 5.440 5.470 5.410 5.470 6,538 -0.02(-0.36%)
Jan 27, 2014 5.490 5.490 5.490 5.490 1,200 +0.03(+0.55%)
Jan 24, 2014 5.459 5.460 5.459 5.460 300 +0.09(+1.68%)
Jan 23, 2014 5.370 5.370 5.370 5.370 40 +0.00(+0.00%)
Jan 22, 2014 5.280 5.380 5.280 5.370 3,235 -0.11(-2.01%)
Jan 21, 2014 5.260 5.480 5.260 5.480 1,374 +0.09(+1.67%)
Jan 17, 2014 5.390 5.390 5.390 5.390 4,600 +0.14(+2.66%)
Jan 16, 2014 5.260 5.280 5.160 5.250 4,600 -0.01(-0.19%)
Jan 15, 2014 5.151 5.260 5.151 5.260 783 +0.01(+0.19%)
Jan 13, 2014 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 10, 2014 5.250 5.490 5.230 5.250 1,997 +0.05(+0.96%)
Jan 08, 2014 5.140 5.200 5.200 5.200 4,300 +0.05(+0.97%)
Jan 07, 2014 5.170 5.170 5.100 5.150 6,661 -0.03(-0.58%)
Jan 06, 2014 5.330 5.330 5.160 5.180 1,900 -0.08(-1.51%)
Jan 03, 2014 5.140 5.260 5.140 5.260 6,518 -0.02(-0.39%)
Jan 02, 2014 5.356 5.356 5.280 5.280 271 +0.08(+1.54%)
Dec 31, 2013 5.140 5.200 5.200 5.200 5,800 +0.00(+0.00%)
Dec 30, 2013 5.250 5.250 5.150 5.200 2,977 +0.05(+0.97%)
Dec 27, 2013 5.150 5.150 5.110 5.150 1,720 -0.02(-0.39%)
Dec 26, 2013 5.150 5.220 5.150 5.170 8,067 +0.02(+0.39%)
Dec 24, 2013 5.150 5.160 5.150 5.150 2,861 +0.04(+0.78%)
Dec 23, 2013 5.110 5.110 5.110 5.110 100 +0.00(+0.00%)
Dec 20, 2013 5.250 5.250 5.090 5.110 4,914 -0.12(-2.29%)
Dec 19, 2013 5.289 5.290 5.230 5.230 1,842 -0.02(-0.38%)
Dec 18, 2013 5.290 5.350 5.250 5.250 2,488 +0.05(+0.96%)
Dec 17, 2013 5.200 5.390 5.180 5.200 10,981 +0.08(+1.56%)
Dec 16, 2013 5.220 5.220 5.120 5.120 3,512 -0.06(-1.16%)
Dec 13, 2013 5.180 5.180 5.180 5.180 101 +0.02(+0.39%)
Dec 12, 2013 5.150 5.390 5.150 5.160 10,893 +0.01(+0.19%)
Dec 11, 2013 5.130 5.150 5.120 5.150 3,416 +0.02(+0.39%)
Dec 10, 2013 5.120 5.130 5.120 5.130 1,347 +0.01(+0.19%)
Dec 09, 2013 5.100 5.120 5.100 5.120 1,221 -0.03(-0.58%)
Dec 06, 2013 5.070 5.220 5.070 5.150 1,730 +0.14(+2.77%)
Dec 05, 2013 5.011 5.011 5.011 5.011 316 -0.18(-3.45%)
Dec 04, 2013 5.200 5.229 5.190 5.190 1,100 +0.01(+0.23%)
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.