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

Avalon Holdings Corp (NY: AWX )

2.202 -0.013 (-0.60%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 19, 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 (%)
Nov 29, 2019 2.000 2.000 1.917 1.917 5,700 -0.01(-0.34%)
Nov 27, 2019 1.950 1.972 1.910 1.924 1,800 -0.01(-0.32%)
Nov 26, 2019 1.910 1.970 1.880 1.930 15,669 -0.06(-3.01%)
Nov 25, 2019 1.990 2.020 1.990 1.990 3,005 +0.04(+2.05%)
Nov 22, 2019 1.900 1.950 1.840 1.950 25,100 +0.05(+2.63%)
Nov 21, 2019 1.960 1.980 1.850 1.900 71,655 +0.01(+0.53%)
Nov 20, 2019 1.900 1.986 1.890 1.890 11,890 -0.04(-2.07%)
Nov 19, 2019 2.032 2.040 1.900 1.930 45,463 -0.08(-3.99%)
Nov 18, 2019 2.060 2.060 1.960 2.010 18,549 +0.04(+1.86%)
Nov 15, 2019 2.100 2.100 1.960 1.973 32,000 -0.07(-3.27%)
Nov 14, 2019 2.100 2.120 1.945 2.040 92,414 -0.38(-15.70%)
Nov 13, 2019 2.320 2.590 2.310 2.420 77,862 +0.17(+7.56%)
Nov 12, 2019 2.290 2.290 2.250 2.250 1,397 -0.01(-0.31%)
Nov 11, 2019 2.250 2.270 2.250 2.257 2,431 -0.03(-1.44%)
Nov 08, 2019 2.280 2.300 2.270 2.290 1,100 +0.00(+0.00%)
Nov 07, 2019 2.310 2.320 2.280 2.290 6,246 -0.02(-0.87%)
Nov 06, 2019 2.240 2.310 2.220 2.310 22,340 +0.03(+1.32%)
Nov 05, 2019 2.250 2.291 2.250 2.280 3,613 -0.01(-0.44%)
Nov 04, 2019 2.310 2.330 2.280 2.290 4,037 +0.02(+0.88%)
Nov 01, 2019 2.290 2.290 2.220 2.270 4,900 -0.02(-0.96%)
Oct 31, 2019 2.279 2.310 2.250 2.292 3,171 -0.03(-1.21%)
Oct 30, 2019 2.298 2.320 2.298 2.320 396 +0.06(+2.88%)
Oct 29, 2019 2.251 2.255 2.230 2.255 2,965 -0.02(-1.10%)
Oct 28, 2019 2.249 2.280 2.249 2.280 2,017 +0.01(+0.22%)
Oct 25, 2019 2.290 2.300 2.260 2.275 12,900 +0.00(+0.22%)
Oct 24, 2019 2.220 2.273 2.220 2.270 13,301 +0.06(+2.75%)
Oct 23, 2019 2.200 2.220 2.180 2.209 2,480 +0.01(+0.42%)
Oct 22, 2019 2.140 2.200 2.140 2.200 6,204 +0.04(+1.81%)
Oct 21, 2019 2.230 2.230 2.150 2.161 10,777 -0.05(-2.23%)
Oct 18, 2019 2.170 2.230 2.140 2.210 38,100 +0.07(+3.27%)
Oct 17, 2019 2.180 2.230 2.130 2.140 33,820 -0.07(-3.17%)
Oct 16, 2019 2.210 2.270 2.120 2.210 26,619 -0.09(-4.05%)
Oct 15, 2019 2.280 2.350 2.233 2.303 19,291 +0.09(+3.94%)
Oct 14, 2019 2.220 2.290 2.210 2.216 2,338 +0.02(+0.72%)
Oct 11, 2019 2.280 2.280 2.200 2.200 3,300 -0.10(-4.35%)
Oct 10, 2019 2.200 2.300 2.200 2.300 919 +0.10(+4.55%)
Oct 09, 2019 2.270 2.280 2.200 2.200 7,637 -0.08(-3.51%)
Oct 08, 2019 2.220 2.320 2.212 2.280 9,660 +0.11(+4.86%)
Oct 07, 2019 2.180 2.180 2.170 2.174 2,852 +0.00(+0.20%)
Oct 04, 2019 2.200 2.200 2.170 2.170 700 +0.00(+0.00%)
Oct 03, 2019 2.170 2.170 2.170 2.170 2,315 +0.00(+0.00%)
Oct 02, 2019 2.190 2.200 2.170 2.170 5,188 -0.05(-2.25%)
Oct 01, 2019 2.220 2.220 2.220 2.220 309 +0.02(+0.68%)
Sep 30, 2019 2.230 2.230 2.200 2.205 3,418 -0.06(-2.86%)
Sep 27, 2019 2.190 2.300 2.190 2.270 3,800 +0.04(+2.01%)
Sep 26, 2019 2.180 2.290 2.180 2.225 1,367 +0.03(+1.15%)
Sep 25, 2019 2.200 2.240 2.200 2.200 1,575 +0.02(+0.92%)
Sep 24, 2019 2.210 2.254 2.180 2.180 1,289 -0.05(-2.24%)
Sep 23, 2019 2.230 2.300 2.170 2.230 6,149 -0.05(-2.19%)
Sep 20, 2019 2.250 2.290 2.170 2.280 75,500 +0.03(+1.33%)
Sep 19, 2019 2.250 2.300 2.220 2.250 6,388 +0.00(+0.00%)
Sep 18, 2019 2.280 2.280 2.230 2.250 7,835 -0.02(-0.88%)
Sep 17, 2019 2.270 2.285 2.270 2.270 2,800 -0.02(-0.87%)
Sep 16, 2019 2.290 2.330 2.260 2.290 6,642 +0.03(+1.33%)
Sep 13, 2019 2.260 2.320 2.260 2.260 8,000 -0.03(-1.31%)
Sep 12, 2019 2.330 2.330 2.275 2.290 10,882 +0.03(+1.33%)
Sep 11, 2019 2.250 2.267 2.225 2.260 15,188 -0.02(-0.88%)
Sep 10, 2019 2.350 2.360 2.220 2.280 8,750 -0.08(-3.39%)
Sep 09, 2019 2.300 2.370 2.290 2.360 5,346 +0.06(+2.61%)
Sep 06, 2019 2.330 2.345 2.280 2.300 4,600 -0.07(-2.95%)
Sep 05, 2019 2.220 2.370 2.220 2.370 15,679 +0.18(+8.22%)
Sep 04, 2019 2.190 2.190 11 +0.00(+0.00%)
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.