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

Avalon Holdings Corp (NY: AWX )

2.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Mar 29, 2019 2.577 2.660 2.577 2.580 33,800 +0.07(+2.79%)
Mar 28, 2019 2.500 2.530 2.490 2.510 3,144 +0.01(+0.40%)
Mar 27, 2019 2.655 2.655 2.430 2.500 14,459 -0.03(-1.19%)
Mar 26, 2019 2.430 2.620 2.430 2.530 21,480 +0.00(+0.00%)
Mar 25, 2019 2.510 2.600 2.510 2.530 13,627 -0.02(-0.78%)
Mar 22, 2019 2.560 2.580 2.500 2.550 17,100 -0.04(-1.54%)
Mar 21, 2019 2.640 2.640 2.530 2.590 20,743 -0.08(-3.18%)
Mar 20, 2019 2.590 2.770 2.460 2.675 113,476 +0.11(+4.49%)
Mar 19, 2019 2.510 2.570 2.510 2.560 24,351 -0.02(-0.78%)
Mar 18, 2019 2.620 2.657 2.510 2.580 39,637 -0.04(-1.53%)
Mar 15, 2019 2.660 2.730 2.600 2.620 111,800 -0.37(-12.37%)
Mar 14, 2019 3.200 3.200 2.700 2.990 154,943 -0.26(-8.00%)
Mar 13, 2019 2.730 3.360 2.720 3.250 546,349 +0.58(+21.72%)
Mar 12, 2019 2.700 2.820 2.670 2.670 37,185 -0.16(-5.65%)
Mar 11, 2019 2.700 2.830 2.660 2.830 43,436 +0.17(+6.39%)
Mar 08, 2019 2.740 2.870 2.650 2.660 74,200 -0.13(-4.66%)
Mar 07, 2019 2.600 3.134 2.590 2.790 401,714 +0.11(+4.10%)
Mar 06, 2019 2.800 2.800 2.580 2.680 40,594 -0.09(-3.25%)
Mar 05, 2019 2.610 2.940 2.610 2.770 181,498 +0.16(+6.13%)
Mar 04, 2019 2.800 2.800 2.560 2.610 35,612 -0.09(-3.33%)
Mar 01, 2019 2.530 2.870 2.530 2.700 113,700 +0.18(+7.14%)
Feb 28, 2019 2.520 2.589 2.500 2.520 11,932 +0.00(+0.00%)
Feb 27, 2019 2.550 2.600 2.500 2.520 32,437 -0.01(-0.40%)
Feb 26, 2019 2.600 2.600 2.500 2.530 24,140 -0.05(-1.94%)
Feb 25, 2019 2.640 2.650 2.580 2.580 43,303 -0.06(-2.27%)
Feb 22, 2019 2.680 2.705 2.580 2.640 42,300 -0.01(-0.38%)
Feb 21, 2019 2.690 2.737 2.650 2.650 11,149 -0.01(-0.38%)
Feb 20, 2019 2.750 2.750 2.660 2.660 33,175 -0.03(-1.12%)
Feb 19, 2019 2.760 2.760 2.690 2.690 11,736 -0.10(-3.58%)
Feb 15, 2019 2.720 2.790 2.660 2.790 14,800 +0.11(+4.10%)
Feb 14, 2019 2.710 2.780 2.680 2.680 15,139 -0.02(-0.74%)
Feb 13, 2019 2.830 2.900 2.579 2.700 52,542 -0.11(-3.91%)
Feb 12, 2019 2.810 2.890 2.810 2.810 9,567 +0.02(+0.72%)
Feb 11, 2019 2.820 2.850 2.780 2.790 4,510 -0.03(-1.06%)
Feb 08, 2019 2.830 2.860 2.760 2.820 11,200 -0.05(-1.74%)
Feb 07, 2019 2.850 2.870 2.780 2.870 8,108 +0.04(+1.41%)
Feb 06, 2019 2.840 2.850 2.791 2.830 19,069 +0.00(+0.00%)
Feb 05, 2019 2.830 2.938 2.790 2.830 17,903 -0.02(-0.70%)
Feb 04, 2019 2.840 2.950 2.840 2.850 14,014 +0.00(+0.00%)
Feb 01, 2019 2.860 2.970 2.850 2.850 16,400 -0.01(-0.35%)
Jan 31, 2019 2.801 2.920 2.801 2.860 9,800 +0.02(+0.70%)
Jan 30, 2019 2.770 3.030 2.760 2.840 34,006 +0.07(+2.53%)
Jan 29, 2019 2.890 2.925 2.720 2.770 21,036 -0.12(-4.15%)
Jan 28, 2019 2.870 2.942 2.820 2.890 7,021 +0.03(+1.05%)
Jan 25, 2019 2.770 3.020 2.770 2.860 18,100 +0.01(+0.35%)
Jan 24, 2019 2.890 2.990 2.810 2.850 8,232 -0.07(-2.40%)
Jan 23, 2019 2.930 3.210 2.770 2.920 82,992 -0.05(-1.68%)
Jan 22, 2019 3.010 3.160 2.870 2.970 36,626 -0.04(-1.33%)
Jan 18, 2019 3.150 3.530 3.010 3.010 181,500 -0.11(-3.53%)
Jan 17, 2019 3.040 3.150 2.900 3.120 23,210 +0.12(+4.00%)
Jan 16, 2019 3.040 3.180 2.990 3.000 19,975 -0.05(-1.64%)
Jan 15, 2019 2.880 3.230 2.880 3.050 90,767 +0.20(+7.02%)
Jan 14, 2019 2.830 2.979 2.780 2.850 22,387 +0.02(+0.71%)
Jan 11, 2019 2.800 2.900 2.760 2.830 9,500 +0.00(+0.00%)
Jan 10, 2019 3.050 3.140 2.830 2.830 34,885 -0.15(-5.03%)
Jan 09, 2019 2.810 3.010 2.780 2.980 143,070 +0.16(+5.63%)
Jan 08, 2019 2.660 2.930 2.660 2.821 65,637 +0.20(+7.68%)
Jan 07, 2019 2.730 2.730 2.610 2.620 11,597 -0.11(-4.03%)
Jan 04, 2019 2.590 2.750 2.590 2.730 17,500 +0.08(+3.02%)
Jan 03, 2019 2.770 2.770 2.597 2.650 13,011 -0.15(-5.36%)
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.