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

Avalon Holdings Corp (NY: AWX )

2.250 +0.220 (+10.84%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 7, 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 (%)
Sep 30, 2015 1.920 1.920 1.920 1.920 100 -0.05(-2.54%)
Sep 29, 2015 1.900 1.970 1.900 1.970 2,000 +0.07(+3.68%)
Sep 28, 2015 1.920 1.920 1.820 1.900 2,071 -0.02(-1.04%)
Sep 25, 2015 1.810 1.930 1.810 1.920 1,632 +0.11(+5.84%)
Sep 24, 2015 1.819 1.872 1.754 1.814 4,232 -0.14(-6.97%)
Sep 23, 2015 1.810 1.950 1.810 1.950 3,529 +0.06(+3.17%)
Sep 22, 2015 1.810 1.890 1.810 1.890 2,706 -0.01(-0.53%)
Sep 21, 2015 1.800 1.950 1.800 1.900 27,090 -0.03(-1.55%)
Sep 18, 2015 1.920 1.950 1.890 1.930 37,237 -0.01(-0.52%)
Sep 17, 2015 1.920 1.950 1.820 1.940 37,933 -0.03(-1.52%)
Sep 16, 2015 1.780 1.980 1.780 1.970 9,574 +0.07(+3.68%)
Sep 15, 2015 1.810 2.000 1.620 1.900 13,878 +0.04(+2.15%)
Sep 14, 2015 1.900 1.900 1.800 1.860 12,514 -0.04(-2.11%)
Sep 11, 2015 1.700 2.000 1.700 1.900 14,780 +0.02(+0.85%)
Sep 10, 2015 1.820 1.900 1.800 1.884 12,715 +0.02(+1.29%)
Sep 09, 2015 1.860 1.860 1.860 1.860 600 -0.08(-4.12%)
Sep 04, 2015 1.850 1.970 1.850 1.940 25 -0.03(-1.52%)
Sep 03, 2015 1.890 1.970 1.880 1.970 21,855 +0.07(+3.68%)
Sep 02, 2015 1.810 1.950 1.810 1.900 3,085 +0.01(+0.53%)
Sep 01, 2015 1.850 1.940 1.810 1.890 9,407 -0.05(-2.58%)
Aug 31, 2015 1.970 1.970 1.880 1.940 2,200 +0.02(+1.04%)
Aug 28, 2015 1.940 1.940 1.840 1.920 709 +0.02(+1.05%)
Aug 27, 2015 1.820 2.000 1.750 1.900 36,090 +0.17(+9.83%)
Aug 26, 2015 1.640 1.790 1.640 1.730 4,350 +0.08(+4.85%)
Aug 25, 2015 1.880 1.880 1.650 1.650 9,379 -0.13(-7.30%)
Aug 24, 2015 1.840 1.850 1.650 1.780 79,751 -0.17(-8.72%)
Aug 21, 2015 2.330 2.450 1.950 1.950 124,737 -0.39(-16.67%)
Aug 20, 2015 2.250 2.420 2.250 2.340 4,006 -0.06(-2.50%)
Aug 19, 2015 2.250 2.470 2.250 2.400 68,922 +0.03(+1.27%)
Aug 18, 2015 2.260 2.390 2.260 2.370 25,034 +0.04(+1.72%)
Aug 17, 2015 2.120 2.370 2.120 2.330 15,629 +0.00(+0.00%)
Aug 14, 2015 2.250 2.340 2.200 2.330 2,082 -0.01(-0.43%)
Aug 13, 2015 2.150 2.350 2.150 2.340 24,245 +0.14(+6.36%)
Aug 12, 2015 1.970 2.250 1.970 2.200 13,705 +0.07(+3.29%)
Aug 11, 2015 1.930 2.130 1.930 2.130 17,558 +0.09(+4.51%)
Aug 10, 2015 1.960 2.038 1.960 2.038 1,489 -0.09(-4.32%)
Aug 07, 2015 1.950 2.150 1.950 2.130 14,470 +0.05(+2.40%)
Aug 06, 2015 1.910 2.090 1.910 2.080 11,811 -0.01(-0.48%)
Aug 05, 2015 1.940 2.090 1.940 2.090 1,320 +0.09(+4.50%)
Aug 04, 2015 1.930 2.020 1.930 2.000 1,256 +0.01(+0.50%)
Aug 03, 2015 1.970 1.990 1.970 1.990 410 -0.01(-0.50%)
Jul 31, 2015 1.980 2.010 1.980 2.000 722 -0.01(-0.50%)
Jul 30, 2015 2.080 2.180 2.010 2.010 6,219 -0.08(-3.83%)
Jul 29, 2015 1.920 2.090 1.920 2.090 3,924 +0.05(+2.45%)
Jul 28, 2015 1.900 2.095 1.900 2.040 20,184 +0.09(+4.62%)
Jul 27, 2015 1.960 2.070 1.870 1.950 20,417 -0.01(-0.52%)
Jul 24, 2015 2.080 2.080 1.919 1.960 8,767 -0.14(-6.66%)
Jul 23, 2015 2.130 2.130 2.080 2.100 6,431 -0.08(-3.67%)
Jul 22, 2015 2.180 2.200 2.070 2.180 38,719 -0.07(-3.11%)
Jul 21, 2015 2.250 2.250 2.250 2.250 586 +0.01(+0.45%)
Jul 20, 2015 2.310 2.310 2.150 2.240 6,413 +0.00(+0.00%)
Jul 17, 2015 2.490 2.500 2.150 2.240 101,458 -0.20(-8.20%)
Jul 16, 2015 2.400 2.440 2.330 2.440 7,391 +0.08(+3.39%)
Jul 15, 2015 2.400 2.510 2.300 2.360 1,541 -0.01(-0.42%)
Jul 14, 2015 2.390 2.390 2.310 2.370 36,420 +0.01(+0.42%)
Jul 13, 2015 2.270 2.410 2.230 2.360 44,521 +0.15(+6.79%)
Jul 10, 2015 2.350 2.490 2.200 2.210 99,315 -0.13(-5.56%)
Jul 09, 2015 2.300 2.340 2.290 2.340 2,075 +0.09(+4.00%)
Jul 08, 2015 2.395 2.470 2.250 2.250 4,883 -0.04(-1.75%)
Jul 07, 2015 2.310 2.370 2.270 2.290 3,680 +0.02(+0.88%)
Jul 06, 2015 2.310 2.350 2.240 2.270 5,181 +0.02(+0.89%)
Jul 02, 2015 2.280 2.250 2.250 2.250 3,600 -0.05(-2.17%)
Jul 01, 2015 2.400 2.430 2.300 2.300 4,667 -0.10(-4.17%)
Jun 30, 2015 2.300 2.440 2.260 2.400 28,646 +0.03(+1.27%)
Jun 29, 2015 2.410 2.490 2.250 2.370 38,226 -0.04(-1.66%)
Jun 26, 2015 2.480 2.548 2.410 2.410 14,110 -0.07(-2.82%)
Jun 25, 2015 2.400 2.584 2.350 2.480 37,931 +0.12(+5.08%)
Jun 24, 2015 2.580 2.630 2.240 2.360 111,984 -0.28(-10.61%)
Jun 23, 2015 2.630 2.740 2.541 2.640 55,442 -0.08(-2.94%)
Jun 22, 2015 2.650 2.750 2.600 2.720 39,682 -0.05(-1.81%)
Jun 19, 2015 2.420 2.770 2.380 2.770 66,639 +0.32(+13.06%)
Jun 18, 2015 2.630 2.630 2.300 2.450 94,353 -0.18(-6.91%)
Jun 17, 2015 2.429 2.632 2.370 2.632 18,693 +0.21(+8.76%)
Jun 16, 2015 2.640 2.640 2.420 2.420 19,398 -0.22(-8.33%)
Jun 15, 2015 2.700 2.700 2.560 2.640 20,159 +0.07(+2.72%)
Jun 12, 2015 2.570 2.690 2.520 2.570 60,651 +0.01(+0.39%)
Jun 11, 2015 2.530 2.580 2.510 2.560 19,392 +0.03(+1.19%)
Jun 10, 2015 2.460 2.530 2.460 2.530 14,525 +0.07(+2.85%)
Jun 09, 2015 2.470 2.470 2.380 2.460 22,502 +0.04(+1.65%)
Jun 08, 2015 2.500 2.520 2.420 2.420 37,380 -0.09(-3.59%)
Jun 05, 2015 2.530 2.550 2.510 2.510 840 -0.02(-0.79%)
Jun 04, 2015 2.620 2.750 2.530 2.530 3,113 -0.05(-1.82%)
Jun 03, 2015 2.490 2.750 2.490 2.577 49,489 +0.09(+3.49%)
Jun 02, 2015 2.470 2.490 2.350 2.490 89,051 +0.12(+5.06%)
Jun 01, 2015 2.400 2.400 2.361 2.370 19,402 +0.00(+0.00%)
May 29, 2015 2.470 2.500 2.220 2.370 27,748 -0.01(-0.42%)
May 28, 2015 2.450 2.534 2.280 2.380 72,787 -0.12(-4.88%)
May 27, 2015 2.790 2.800 2.430 2.502 17,731 -0.35(-12.21%)
May 26, 2015 2.910 2.920 2.850 2.850 7,010 -0.06(-2.06%)
May 22, 2015 2.890 2.910 2.910 2.910 12,700 +0.03(+1.04%)
May 21, 2015 3.000 3.080 2.880 2.880 29,090 -0.16(-5.26%)
May 20, 2015 3.100 3.140 2.990 3.040 34,194 -0.19(-5.88%)
May 19, 2015 3.200 3.270 3.110 3.230 24,601 +0.03(+0.94%)
May 18, 2015 3.450 3.480 3.180 3.200 38,902 -0.27(-7.78%)
May 15, 2015 3.560 3.640 3.430 3.470 70,918 -0.11(-3.07%)
May 14, 2015 3.580 3.650 3.550 3.580 40,480 -0.01(-0.21%)
May 13, 2015 3.580 3.610 3.570 3.587 9,526 +0.04(+1.06%)
May 12, 2015 3.600 3.640 3.550 3.550 39,980 -0.06(-1.66%)
May 11, 2015 3.560 3.660 3.500 3.610 37,810 +0.06(+1.69%)
May 08, 2015 3.600 3.680 3.550 3.550 28,932 -0.05(-1.39%)
May 07, 2015 3.580 3.640 3.580 3.600 23,820 +0.02(+0.56%)
May 06, 2015 3.600 3.710 3.550 3.580 37,757 -0.02(-0.56%)
May 05, 2015 3.610 3.650 3.580 3.600 28,711 +0.00(+0.00%)
May 04, 2015 3.600 3.719 3.470 3.600 121,542 -0.02(-0.55%)
May 01, 2015 3.600 3.680 3.570 3.620 95,174 +0.02(+0.56%)
Apr 30, 2015 3.600 3.690 3.600 3.600 29,567 +0.00(+0.00%)
Apr 29, 2015 3.600 3.700 3.530 3.600 49,595 -0.05(-1.37%)
Apr 28, 2015 3.600 3.650 3.580 3.650 39,657 -0.03(-0.82%)
Apr 27, 2015 3.650 3.750 3.600 3.680 55,120 +0.00(+0.00%)
Apr 24, 2015 3.680 3.750 3.520 3.680 70,726 -0.06(-1.60%)
Apr 23, 2015 3.650 3.750 3.650 3.740 32,580 +0.09(+2.47%)
Apr 22, 2015 3.690 3.740 3.600 3.650 37,717 -0.02(-0.54%)
Apr 21, 2015 3.500 3.890 3.470 3.670 133,256 +0.17(+4.86%)
Apr 20, 2015 3.550 3.580 3.340 3.500 83,100 -0.05(-1.41%)
Apr 17, 2015 2.950 3.700 2.920 3.550 186,864 +0.65(+22.41%)
Apr 16, 2015 2.700 2.900 2.630 2.900 42,732 +0.23(+8.61%)
Apr 15, 2015 2.700 2.700 2.566 2.670 37,155 +0.02(+0.75%)
Apr 14, 2015 2.700 2.700 2.560 2.650 41,169 +0.06(+2.32%)
Apr 13, 2015 2.550 2.700 2.550 2.590 8,873 -0.13(-4.78%)
Apr 09, 2015 2.810 2.850 2.710 2.720 6 +0.04(+1.49%)
Apr 08, 2015 2.630 2.850 2.610 2.680 2,664 -0.02(-0.74%)
Apr 07, 2015 2.710 2.710 2.700 2.700 775 -0.11(-3.91%)
Apr 06, 2015 2.690 2.810 2.580 2.810 8,704 +0.06(+2.11%)
Mar 30, 2015 2.750 2.752 2.752 2.752 1,400 -0.11(-3.94%)
Mar 27, 2015 2.870 2.880 2.860 2.865 2,526 +0.14(+4.95%)
Mar 26, 2015 2.720 2.730 2.720 2.730 634 -0.02(-0.76%)
Mar 25, 2015 2.751 2.751 2.751 2.751 300 -0.15(-5.13%)
Mar 24, 2015 2.800 2.900 2.778 2.900 1,072 -0.10(-3.34%)
Mar 23, 2015 2.899 3.010 2.895 3.000 4,435 +0.11(+3.81%)
Mar 20, 2015 2.890 2.890 2.890 2.890 435 -0.03(-1.03%)
Mar 19, 2015 2.920 2.920 2.920 2.920 148 +0.10(+3.55%)
Mar 18, 2015 2.850 2.890 2.810 2.820 1,890 +0.00(+0.00%)
Mar 17, 2015 2.730 2.820 2.730 2.820 4,978 +0.01(+0.21%)
Mar 16, 2015 2.720 2.814 2.720 2.814 1,004 +0.09(+3.46%)
Mar 13, 2015 2.910 2.910 2.720 2.720 3,372 -0.20(-6.85%)
Mar 12, 2015 3.000 3.000 2.920 2.920 601 +0.02(+0.69%)
Mar 11, 2015 2.910 2.916 2.900 2.900 5,040 +0.00(+0.00%)
Mar 10, 2015 3.110 3.110 2.730 2.900 5,839 -0.20(-6.45%)
Mar 05, 2015 3.220 3.220 3.100 3.100 41 +0.00(+0.00%)
Mar 03, 2015 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
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%)
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.