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 -0.020 (-0.90%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 16, 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 (%)
May 30, 2014 4.110 4.110 4.050 4.075 3,172 -0.06(-1.57%)
May 29, 2014 4.091 4.160 4.091 4.140 1,250 -0.03(-0.72%)
May 28, 2014 4.190 4.190 4.150 4.170 829 -0.03(-0.71%)
May 27, 2014 4.180 4.200 4.180 4.200 1,649 +0.20(+5.00%)
May 23, 2014 4.000 4.000 4.000 4.000 500 -0.01(-0.25%)
May 21, 2014 4.010 4.010 4.010 4.010 50 -0.03(-0.74%)
May 20, 2014 4.030 4.090 4.030 4.040 3,006 +0.04(+1.00%)
May 19, 2014 4.010 4.010 4.000 4.000 1,665 +0.02(+0.50%)
May 16, 2014 3.940 3.980 3.939 3.980 7,038 +0.01(+0.30%)
May 15, 2014 3.850 3.970 3.810 3.968 20,233 +0.05(+1.22%)
May 14, 2014 4.100 4.100 3.910 3.920 13,668 -0.24(-5.77%)
May 13, 2014 4.150 4.160 4.120 4.160 5,158 -0.02(-0.48%)
May 12, 2014 4.280 4.280 4.180 4.180 1,567 -0.10(-2.34%)
May 09, 2014 4.270 4.360 4.270 4.280 5,104 +0.08(+1.90%)
May 08, 2014 4.250 4.260 4.200 4.200 843 -0.11(-2.55%)
May 07, 2014 4.380 4.400 4.220 4.310 7,640 -0.09(-2.05%)
May 06, 2014 4.450 4.450 4.400 4.400 3,100 +0.00(+0.00%)
May 05, 2014 4.530 4.530 4.400 4.400 2,255 -0.13(-2.87%)
May 02, 2014 4.480 4.530 4.480 4.530 1,110 +0.05(+1.12%)
May 01, 2014 4.480 4.480 4.480 4.480 25 +0.00(+0.00%)
Apr 30, 2014 4.470 4.480 4.470 4.480 5,467 +0.05(+1.13%)
Apr 29, 2014 4.500 4.500 4.410 4.430 8,433 -0.07(-1.56%)
Apr 28, 2014 4.530 4.530 4.500 4.500 2,126 -0.05(-1.10%)
Apr 25, 2014 4.550 4.550 4.550 4.550 3,500 +0.00(+0.00%)
Apr 24, 2014 4.750 4.800 4.530 4.550 7,064 -0.23(-4.81%)
Apr 23, 2014 4.810 4.820 4.780 4.780 5,000 -0.21(-4.21%)
Apr 22, 2014 4.980 5.120 4.810 4.990 9,727 +0.05(+1.01%)
Apr 21, 2014 4.650 4.940 4.630 4.940 8,914 +0.08(+1.65%)
Apr 17, 2014 4.760 4.860 4.860 4.860 3,600 +0.02(+0.41%)
Apr 16, 2014 4.990 4.990 4.840 4.840 2,947 -0.11(-2.22%)
Apr 15, 2014 4.950 4.950 4.950 4.950 1,270 -0.05(-1.09%)
Apr 14, 2014 5.080 5.080 5.005 5.005 2,495 -0.05(-0.90%)
Apr 11, 2014 5.150 5.200 5.050 5.050 8,900 -0.10(-1.94%)
Apr 10, 2014 4.793 5.150 4.793 5.150 4,697 +0.15(+3.00%)
Apr 09, 2014 5.000 5.000 5.000 5.000 950 -0.00(-0.03%)
Apr 08, 2014 4.940 5.001 4.850 5.001 12,185 +0.05(+1.04%)
Apr 07, 2014 5.340 5.350 4.760 4.950 5,975 -0.44(-8.16%)
Apr 04, 2014 5.390 5.390 5.390 5.390 246 +0.21(+4.01%)
Apr 03, 2014 5.400 5.400 5.182 5.182 788 -0.06(-1.10%)
Apr 02, 2014 5.490 5.490 5.220 5.240 9,286 -0.08(-1.50%)
Apr 01, 2014 5.260 5.470 5.130 5.320 17,330 +0.10(+1.95%)
Mar 31, 2014 5.050 5.218 5.037 5.218 17,036 -0.03(-0.61%)
Mar 28, 2014 5.330 5.330 5.250 5.250 850 -0.03(-0.57%)
Mar 27, 2014 5.280 5.280 5.010 5.280 3,124 +0.13(+2.52%)
Mar 26, 2014 5.550 5.550 5.030 5.150 40,696 -0.65(-11.21%)
Mar 25, 2014 5.790 5.800 5.790 5.800 279 +0.00(+0.00%)
Mar 24, 2014 5.410 5.800 5.410 5.800 9,244 +0.39(+7.21%)
Mar 21, 2014 5.410 5.410 5.410 5.410 84 +0.00(+0.00%)
Mar 20, 2014 5.510 5.510 5.410 5.410 5,019 -0.16(-2.87%)
Mar 19, 2014 5.510 5.570 5.510 5.570 1,836 -0.02(-0.33%)
Mar 17, 2014 5.600 5.588 5.588 5.588 3,200 -0.16(-2.81%)
Mar 14, 2014 5.750 5.770 5.750 5.750 814 -0.04(-0.69%)
Mar 13, 2014 5.560 5.900 5.510 5.790 23,838 +0.06(+1.01%)
Mar 12, 2014 5.770 5.780 5.670 5.732 2,421 +0.13(+2.36%)
Mar 11, 2014 5.600 5.600 5.600 5.600 2,444 +0.07(+1.26%)
Mar 10, 2014 5.690 5.750 5.530 5.530 478 -0.23(-3.99%)
Mar 07, 2014 5.780 5.820 5.510 5.760 30,398 +0.00(+0.00%)
Mar 06, 2014 5.550 5.930 5.550 5.760 57,224 +0.16(+2.88%)
Mar 05, 2014 5.600 5.600 5.599 5.599 1,100 -0.02(-0.37%)
Mar 04, 2014 5.550 5.620 5.550 5.620 1,800 -0.06(-1.05%)
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.