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

Avalon Holdings Corp (NY: AWX )

2.220 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
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%)
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.