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

Avalon Holdings Corp (NY: AWX )

2.160 -0.040 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 27, 2015 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Feb 24, 2015 3.200 3.200 3.000 3.100 13 +0.00(+0.00%)
Feb 23, 2015 3.550 3.550 3.100 3.100 6,594 -0.43(-12.18%)
Feb 20, 2015 3.540 3.740 3.440 3.530 16,433 +0.13(+3.82%)
Feb 19, 2015 3.400 3.450 3.400 3.400 300 +0.02(+0.59%)
Feb 18, 2015 3.450 3.450 3.380 3.380 651 -0.08(-2.31%)
Feb 17, 2015 3.510 3.520 3.310 3.460 2,198 -0.04(-1.14%)
Feb 13, 2015 3.460 3.500 3.500 3.500 3,200 +0.10(+2.94%)
Feb 12, 2015 3.470 3.480 3.400 3.400 4,125 +0.08(+2.41%)
Feb 11, 2015 3.320 3.320 3.320 3.320 716 +0.17(+5.40%)
Feb 10, 2015 3.210 3.220 3.070 3.150 1,922 -0.03(-0.94%)
Feb 06, 2015 3.100 3.180 3.180 3.180 73,400 -0.02(-0.63%)
Feb 05, 2015 3.060 3.200 3.050 3.200 1,300 +0.05(+1.59%)
Feb 04, 2015 3.135 3.150 3.135 3.150 248 +0.00(+0.00%)
Feb 03, 2015 3.120 3.160 3.100 3.150 12,345 +0.05(+1.61%)
Feb 02, 2015 3.100 3.100 3.100 3.100 10,000 -0.02(-0.64%)
Jan 30, 2015 2.810 3.120 2.810 3.120 1,700 +0.17(+5.76%)
Jan 28, 2015 3.140 3.150 2.950 2.950 59 -0.05(-1.65%)
Jan 27, 2015 2.990 2.999 2.990 2.999 431 -0.00(-0.02%)
Jan 26, 2015 3.080 3.210 3.000 3.000 2,383 +0.04(+1.35%)
Jan 23, 2015 3.050 3.050 2.900 2.960 8,631 -0.12(-3.89%)
Jan 22, 2015 2.850 3.100 2.850 3.080 12,632 +0.18(+6.20%)
Jan 21, 2015 2.800 2.900 2.790 2.900 3,414 +0.05(+1.75%)
Jan 20, 2015 2.850 2.850 2.850 2.850 300 +0.07(+2.52%)
Jan 16, 2015 2.800 2.830 2.620 2.780 9,855 -0.04(-1.42%)
Jan 15, 2015 2.950 2.950 2.760 2.820 4,192 -0.03(-1.05%)
Jan 14, 2015 3.050 3.150 2.820 2.850 5,840 -0.25(-8.06%)
Jan 13, 2015 3.150 3.260 3.100 3.100 30,822 -0.05(-1.59%)
Jan 12, 2015 2.960 3.470 2.917 3.150 101,048 +0.27(+9.38%)
Jan 09, 2015 2.650 2.880 2.580 2.880 49,108 +0.24(+9.09%)
Jan 08, 2015 2.730 2.760 2.610 2.640 17,954 -0.06(-2.22%)
Jan 07, 2015 2.610 2.720 2.600 2.700 9,551 +0.11(+4.25%)
Jan 06, 2015 2.650 2.730 2.530 2.590 12,982 -0.15(-5.47%)
Jan 05, 2015 2.630 2.771 2.620 2.740 7,530 -0.05(-1.79%)
Jan 02, 2015 2.790 2.790 2.790 2.790 190 +0.17(+6.49%)
Dec 31, 2014 2.730 2.620 2.620 2.620 12,700 -0.11(-3.98%)
Dec 30, 2014 2.750 2.750 2.712 2.728 7,455 -0.11(-3.93%)
Dec 29, 2014 2.670 2.840 2.670 2.840 3,630 +0.16(+5.97%)
Dec 26, 2014 2.760 2.800 2.670 2.680 4,718 -0.16(-5.63%)
Dec 24, 2014 2.900 2.840 2.840 2.840 1,600 +0.02(+0.71%)
Dec 23, 2014 3.050 3.100 2.790 2.820 36,956 -0.27(-8.74%)
Dec 22, 2014 3.100 3.170 3.050 3.090 14,348 -0.11(-3.44%)
Dec 19, 2014 3.320 3.430 3.100 3.200 24,851 -0.18(-5.33%)
Dec 18, 2014 3.140 3.440 3.050 3.380 13,713 +0.24(+7.64%)
Dec 17, 2014 3.200 3.260 3.050 3.140 6,346 +0.04(+1.29%)
Dec 16, 2014 3.390 3.390 3.040 3.100 11,077 -0.20(-6.06%)
Dec 15, 2014 3.390 3.390 3.300 3.300 908 -0.09(-2.65%)
Dec 12, 2014 3.420 3.510 3.340 3.390 4,356 -0.03(-0.88%)
Dec 11, 2014 3.350 3.520 3.350 3.420 16,536 +0.02(+0.59%)
Dec 10, 2014 3.000 3.600 2.640 3.400 28,905 +0.18(+5.59%)
Dec 09, 2014 3.300 3.300 2.990 3.220 15,197 -0.12(-3.61%)
Dec 05, 2014 3.340 3.630 3.150 3.341 21 -0.02(-0.70%)
Dec 04, 2014 3.360 3.364 3.350 3.364 741 +0.01(+0.42%)
Dec 03, 2014 3.360 3.360 3.350 3.350 709 -0.07(-1.99%)
Dec 02, 2014 3.386 3.418 3.386 3.418 1,050 -0.03(-0.93%)
Dec 01, 2014 3.450 3.450 3.450 3.450 424 -0.01(-0.29%)
Nov 28, 2014 3.470 3.470 3.460 3.460 429 -0.01(-0.29%)
Nov 26, 2014 3.470 3.470 3.470 3.470 700 -0.00(-0.03%)
Nov 25, 2014 3.471 3.471 3.471 3.471 134 -0.04(-1.17%)
Nov 24, 2014 3.530 3.530 3.501 3.512 1,279 -0.07(-1.90%)
Nov 20, 2014 3.590 3.590 3.570 3.580 42 +0.08(+2.29%)
Nov 18, 2014 3.390 3.590 3.390 3.500 40 +0.00(+0.00%)
Nov 17, 2014 3.670 3.740 3.500 3.500 427 +0.00(+0.00%)
Nov 14, 2014 3.490 3.500 3.470 3.500 3,855 +0.00(+0.06%)
Nov 13, 2014 3.371 3.498 3.371 3.498 592 -0.06(-1.75%)
Nov 12, 2014 3.560 3.560 3.560 3.560 340 +0.13(+3.79%)
Nov 10, 2014 3.430 3.430 3.430 3.430 19 +0.04(+1.18%)
Nov 07, 2014 3.349 3.390 3.260 3.390 3,002 +0.10(+3.04%)
Nov 06, 2014 3.500 3.500 3.290 3.290 2,301 -0.21(-6.00%)
Nov 04, 2014 3.510 3.510 3.500 3.500 21 -0.01(-0.28%)
Oct 31, 2014 3.490 3.510 3.490 3.510 111 +0.06(+1.74%)
Oct 28, 2014 3.450 3.450 3.450 3.450 400 +0.00(+0.00%)
Oct 27, 2014 3.450 3.411 3.411 3.450 285 +0.04(+1.14%)
Oct 24, 2014 3.490 3.490 3.400 3.411 1,484 -0.12(-3.37%)
Oct 23, 2014 3.530 3.530 3.530 3.530 100 +0.09(+2.47%)
Oct 22, 2014 3.480 3.480 3.445 3.445 1,450 -0.06(-1.57%)
Oct 21, 2014 3.490 3.500 3.470 3.500 3,300 +0.01(+0.29%)
Oct 20, 2014 3.490 3.490 3.490 3.490 332 +0.13(+3.87%)
Oct 17, 2014 3.500 3.706 3.360 3.360 4,296 -0.19(-5.35%)
Oct 16, 2014 3.350 3.550 3.350 3.550 448 +0.13(+3.80%)
Oct 15, 2014 3.430 3.519 3.420 3.420 1,551 -0.10(-2.84%)
Oct 14, 2014 3.350 3.420 3.350 3.520 2,525 +0.02(+0.57%)
Oct 13, 2014 3.558 3.558 3.500 3.500 2,161 -0.15(-4.11%)
Oct 10, 2014 3.650 3.650 3.650 3.650 127 +0.11(+3.11%)
Oct 09, 2014 3.500 3.540 3.500 3.540 10,839 -0.02(-0.56%)
Oct 08, 2014 3.670 3.690 3.560 3.560 7,210 -0.18(-4.81%)
Oct 06, 2014 3.900 3.740 3.740 3.740 700 +0.04(+1.08%)
Oct 03, 2014 3.840 3.840 3.700 3.700 6,110 -0.11(-2.79%)
Oct 02, 2014 3.960 3.960 3.806 3.806 338 -0.07(-1.71%)
Oct 01, 2014 3.872 3.872 3.872 3.872 785 +0.15(+4.10%)
Sep 30, 2014 3.680 3.780 3.680 3.720 732 +0.01(+0.27%)
Sep 29, 2014 3.720 3.720 3.710 3.710 212 -0.11(-2.88%)
Sep 26, 2014 3.740 3.872 3.720 3.820 1,975 +0.02(+0.53%)
Sep 25, 2014 3.720 3.800 3.720 3.800 2,281 +0.04(+1.06%)
Sep 24, 2014 3.760 3.850 3.760 3.760 22,413 +0.00(+0.00%)
Sep 23, 2014 4.000 4.000 3.710 3.760 2,886 -0.21(-5.29%)
Sep 22, 2014 3.770 3.970 3.650 3.970 4,242 +0.22(+5.87%)
Sep 19, 2014 3.650 3.760 3.650 3.750 2,555 +0.20(+5.63%)
Sep 18, 2014 3.600 3.650 3.520 3.550 8,524 -0.07(-1.93%)
Sep 17, 2014 3.620 3.620 3.600 3.620 1,609 +0.01(+0.27%)
Sep 16, 2014 3.600 3.642 3.600 3.610 4,584 -0.10(-2.69%)
Sep 15, 2014 3.620 3.720 3.620 3.710 5,878 +0.00(+0.00%)
Sep 12, 2014 3.737 3.737 3.710 3.710 790 +0.00(+0.00%)
Sep 11, 2014 3.700 3.800 3.700 3.710 12,749 +0.05(+1.37%)
Sep 10, 2014 4.000 4.000 3.643 3.660 13,844 -0.54(-12.86%)
Sep 09, 2014 4.200 4.200 4.200 4.200 439 +0.01(+0.24%)
Sep 08, 2014 4.190 4.190 4.190 4.190 137 -0.15(-3.45%)
Sep 05, 2014 4.180 4.340 4.200 4.340 1,800 +0.14(+3.33%)
Sep 04, 2014 4.300 4.300 4.200 4.200 1,305 -0.01(-0.31%)
Sep 03, 2014 4.300 4.300 4.200 4.213 2,077 -0.06(-1.47%)
Sep 02, 2014 4.276 4.276 4.276 4.276 400 -0.01(-0.33%)
Aug 29, 2014 4.180 4.290 4.290 4.290 10,700 -0.11(-2.50%)
Aug 28, 2014 4.400 4.400 4.400 4.400 20 +0.00(+0.00%)
Aug 27, 2014 4.290 4.400 4.290 4.400 2,600 +0.15(+3.53%)
Aug 26, 2014 4.190 4.250 4.190 4.250 300 -0.09(-2.00%)
Aug 25, 2014 4.435 4.435 4.280 4.337 3,272 +0.09(+2.04%)
Aug 21, 2014 4.330 4.250 4.250 4.250 2,300 -0.04(-0.93%)
Aug 20, 2014 4.310 4.310 4.290 4.290 370 +0.14(+3.37%)
Aug 19, 2014 4.150 4.150 4.150 4.150 299 +0.00(+0.00%)
Aug 15, 2014 4.150 4.150 4.150 4.150 200 +0.00(+0.00%)
Aug 14, 2014 4.230 4.230 4.150 4.150 2,000 -0.21(-4.82%)
Aug 13, 2014 4.220 4.370 4.190 4.360 22,745 +0.04(+0.93%)
Aug 11, 2014 4.410 4.320 4.320 4.320 1,500 -0.09(-2.04%)
Aug 08, 2014 4.400 4.410 4.400 4.410 604 +0.14(+3.28%)
Aug 07, 2014 4.360 4.389 4.270 4.270 738 +0.04(+0.95%)
Aug 06, 2014 4.340 4.340 4.200 4.230 625 -0.02(-0.55%)
Aug 05, 2014 4.370 4.410 4.200 4.254 6,313 +0.06(+1.52%)
Aug 04, 2014 4.010 4.190 4.010 4.190 1,927 +0.15(+3.72%)
Aug 01, 2014 4.110 4.110 3.950 4.040 3,065 -0.13(-3.12%)
Jul 31, 2014 4.250 4.250 4.060 4.170 17,736 -0.03(-0.71%)
Jul 30, 2014 4.176 4.200 4.176 4.200 3,644 +0.15(+3.70%)
Jul 29, 2014 4.110 4.250 4.050 4.050 5,825 -0.35(-7.95%)
Jul 28, 2014 4.330 4.405 4.330 4.400 1,255 +0.11(+2.56%)
Jul 25, 2014 4.220 4.300 4.200 4.290 2,832 +0.12(+3.00%)
Jul 24, 2014 4.810 4.820 4.110 4.165 70,808 -0.54(-11.38%)
Jul 23, 2014 4.780 5.110 4.660 4.700 54,153 -0.03(-0.63%)
Jul 22, 2014 4.310 4.900 4.070 4.730 66,542 +0.43(+10.00%)
Jul 18, 2014 4.300 4.300 4.300 4.300 10,800 +0.11(+2.63%)
Jul 17, 2014 4.470 4.470 4.080 4.190 3,351 -0.30(-6.68%)
Jul 16, 2014 4.230 4.490 4.200 4.490 602 +0.19(+4.42%)
Jul 15, 2014 4.160 4.500 4.070 4.300 10,378 +0.12(+2.87%)
Jul 14, 2014 4.230 4.240 4.070 4.180 9,063 +0.09(+2.20%)
Jul 11, 2014 4.230 4.230 4.090 4.090 4,486 -0.11(-2.62%)
Jul 10, 2014 4.200 4.200 4.200 4.200 750 -0.06(-1.39%)
Jul 09, 2014 4.200 4.259 4.200 4.259 1,630 +0.07(+1.65%)
Jul 08, 2014 4.270 4.270 4.190 4.190 4,926 +0.03(+0.72%)
Jul 07, 2014 4.210 4.240 4.160 4.160 1,155 -0.16(-3.70%)
Jul 03, 2014 4.140 4.320 4.320 4.320 9,800 +0.17(+4.10%)
Jul 02, 2014 4.230 4.230 4.120 4.150 2,273 +0.05(+1.22%)
Jul 01, 2014 4.250 4.250 4.100 4.100 11,317 -0.21(-4.87%)
Jun 30, 2014 4.450 4.450 4.120 4.310 11,054 -0.14(-3.15%)
Jun 27, 2014 4.420 4.480 4.240 4.450 21,354 +0.03(+0.68%)
Jun 26, 2014 4.410 4.470 4.251 4.420 1,063 +0.30(+7.28%)
Jun 25, 2014 4.300 4.310 4.120 4.120 364 -0.21(-4.85%)
Jun 24, 2014 4.110 4.390 4.040 4.330 10,628 +0.17(+4.09%)
Jun 23, 2014 4.200 4.200 3.980 4.160 2,445 -0.14(-3.26%)
Jun 20, 2014 4.620 4.620 4.080 4.300 32,247 -0.24(-5.29%)
Jun 19, 2014 4.690 4.690 4.450 4.540 2,963 +0.06(+1.34%)
Jun 18, 2014 4.560 4.560 4.480 4.480 3,346 -0.21(-4.48%)
Jun 17, 2014 4.690 4.690 4.670 4.690 1,915 +0.03(+0.64%)
Jun 16, 2014 4.670 4.750 4.604 4.660 4,625 -0.13(-2.71%)
Jun 13, 2014 4.540 4.790 4.500 4.790 2,099 +0.06(+1.27%)
Jun 12, 2014 4.590 4.730 4.590 4.730 4,655 +0.19(+4.19%)
Jun 11, 2014 4.750 4.750 4.420 4.540 3,073 -0.22(-4.62%)
Jun 10, 2014 4.620 4.760 4.580 4.760 2,409 +0.44(+10.19%)
Jun 06, 2014 4.390 4.390 4.300 4.320 1,000 +0.17(+4.10%)
Jun 04, 2014 4.150 4.150 4.150 4.150 0 +0.01(+0.15%)
Jun 03, 2014 4.040 4.156 4.039 4.144 6,420 +0.09(+2.31%)
Jun 02, 2014 4.050 4.050 4.050 4.050 250 -0.03(-0.62%)
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.