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: 4:10 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 (%)
Apr 28, 2017 2.410 2.420 2.380 2.400 24,455 -0.02(-0.83%)
Apr 27, 2017 2.345 2.420 2.340 2.420 3,216 +0.05(+2.11%)
Apr 26, 2017 2.350 2.380 2.330 2.370 125,828 +0.02(+0.85%)
Apr 25, 2017 2.310 2.370 2.210 2.350 75,764 -0.02(-1.00%)
Apr 24, 2017 2.360 2.440 2.311 2.374 42,204 +0.03(+1.44%)
Apr 21, 2017 2.380 2.380 2.210 2.340 31,829 -0.06(-2.50%)
Apr 20, 2017 2.400 2.400 2.230 2.400 19,713 +0.14(+6.19%)
Apr 19, 2017 2.210 2.290 2.170 2.260 15,626 +0.06(+2.73%)
Apr 18, 2017 2.403 2.466 2.200 2.200 18,793 -0.18(-7.52%)
Apr 17, 2017 2.370 2.420 2.340 2.379 30,718 +0.04(+1.67%)
Apr 13, 2017 2.220 2.410 2.220 2.340 51,957 -0.05(-2.09%)
Apr 12, 2017 2.230 2.430 2.180 2.390 34,065 +0.17(+7.66%)
Apr 11, 2017 2.220 2.300 2.220 2.220 7,461 +0.07(+3.26%)
Apr 10, 2017 2.210 2.230 2.100 2.150 9,838 -0.02(-0.89%)
Apr 07, 2017 2.110 2.169 2.100 2.169 4,895 +0.07(+3.30%)
Apr 06, 2017 2.300 2.300 1.908 2.100 42,525 -0.24(-10.11%)
Apr 05, 2017 2.210 2.440 2.180 2.336 87,373 +0.11(+5.12%)
Apr 04, 2017 2.200 2.222 2.190 2.222 983 +0.02(+1.02%)
Apr 03, 2017 2.300 2.300 2.180 2.200 9,085 -0.18(-7.64%)
Mar 31, 2017 2.310 2.382 2.310 2.382 1,339 +0.04(+1.79%)
Mar 30, 2017 2.340 2.340 2.340 2.340 5,347 -0.00(-0.15%)
Mar 29, 2017 2.310 2.344 2.310 2.344 1,735 -0.09(-3.56%)
Mar 28, 2017 2.300 2.440 2.230 2.430 11,562 +0.04(+1.67%)
Mar 27, 2017 2.290 2.390 2.200 2.390 16,816 +0.02(+0.84%)
Mar 24, 2017 2.570 2.570 2.280 2.370 16,163 -0.01(-0.42%)
Mar 23, 2017 2.360 2.385 2.330 2.380 29,530 -0.02(-0.83%)
Mar 22, 2017 2.720 2.830 2.120 2.400 88,444 -0.40(-14.29%)
Mar 21, 2017 2.754 2.900 2.700 2.800 53,732 -0.11(-3.78%)
Mar 20, 2017 2.640 2.910 2.580 2.910 51,797 +0.22(+8.18%)
Mar 17, 2017 2.750 2.890 2.650 2.690 91,634 -0.18(-6.27%)
Mar 16, 2017 2.880 2.980 2.710 2.870 96,699 -0.05(-1.71%)
Mar 15, 2017 2.950 2.990 2.900 2.920 20,809 -0.09(-2.99%)
Mar 14, 2017 2.900 3.338 2.860 3.010 36,680 +0.17(+5.99%)
Mar 13, 2017 2.820 2.920 2.820 2.840 19,791 +0.02(+0.71%)
Mar 10, 2017 2.840 2.890 2.820 2.820 10,399 -0.02(-0.54%)
Mar 09, 2017 2.835 2.835 2.835 2.835 395 -0.10(-3.56%)
Mar 08, 2017 2.840 2.980 2.740 2.940 76,356 +0.10(+3.52%)
Mar 07, 2017 2.900 2.920 2.720 2.840 29,712 -0.06(-2.07%)
Mar 06, 2017 2.900 2.900 2.900 2.900 592 +0.03(+1.05%)
Mar 03, 2017 2.820 2.900 2.820 2.870 1,003 -0.05(-1.85%)
Mar 02, 2017 2.780 2.924 2.780 2.924 463 +0.07(+2.60%)
Mar 01, 2017 2.850 2.850 2.850 2.850 264 +0.07(+2.52%)
Feb 28, 2017 2.842 2.900 2.780 2.780 706 +0.00(+0.00%)
Feb 27, 2017 2.890 2.897 2.780 2.780 2,015 -0.10(-3.47%)
Feb 24, 2017 3.100 3.370 2.880 2.880 39,457 -0.22(-7.10%)
Feb 23, 2017 2.900 3.140 2.900 3.100 14,223 +0.17(+5.80%)
Feb 22, 2017 2.810 2.940 2.670 2.930 3,515 -0.01(-0.34%)
Feb 21, 2017 2.720 2.940 2.630 2.940 9,452 +0.04(+1.38%)
Feb 17, 2017 2.900 2.900 2.900 0 +0.08(+2.83%)
Feb 16, 2017 2.830 2.830 2.820 2.820 2,654 -0.09(-3.09%)
Feb 15, 2017 2.900 2.910 2.897 2.910 3,105 +0.05(+1.61%)
Feb 14, 2017 2.910 2.916 2.864 2.864 6,065 -0.04(-1.24%)
Feb 13, 2017 2.909 2.910 2.875 2.900 6,093 +0.04(+1.40%)
Feb 10, 2017 2.840 2.860 2.840 2.860 1,312 +0.02(+0.70%)
Feb 09, 2017 2.820 2.939 2.820 2.840 2,128 -0.01(-0.35%)
Feb 08, 2017 2.840 2.850 2.840 2.850 6,891 +0.00(+0.00%)
Feb 07, 2017 2.820 2.851 2.820 2.850 5,716 +0.02(+0.71%)
Feb 06, 2017 2.820 2.862 2.820 2.830 6,678 -0.02(-0.71%)
Feb 03, 2017 2.920 2.930 2.650 2.850 32,659 -0.11(-3.72%)
Feb 02, 2017 2.630 2.960 2.630 2.960 26,982 +0.28(+10.45%)
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.