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

Avalon Holdings Corp (NY: AWX )

2.255 +0.040 (+1.79%)
Official Closing Price Updated: 8:00 PM 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 (%)
May 31, 2019 2.280 2.350 2.280 2.300 19,900 +0.00(+0.00%)
May 30, 2019 2.300 2.310 2.260 2.300 6,818 +0.02(+0.88%)
May 29, 2019 2.270 2.330 2.230 2.280 32,441 +0.00(+0.00%)
May 28, 2019 2.330 2.430 2.230 2.280 60,060 -0.05(-2.15%)
May 24, 2019 2.300 2.412 2.290 2.330 32,200 +0.04(+1.75%)
May 23, 2019 2.350 2.350 2.280 2.290 22,389 -0.09(-3.78%)
May 22, 2019 2.280 2.440 2.280 2.380 33,499 +0.11(+4.85%)
May 21, 2019 2.320 2.328 2.270 2.270 7,810 -0.03(-1.49%)
May 20, 2019 2.280 2.320 2.280 2.304 20,239 +0.00(+0.19%)
May 17, 2019 2.370 2.370 2.280 2.300 25,400 -0.06(-2.48%)
May 16, 2019 2.350 2.400 2.310 2.358 82,040 +0.02(+0.79%)
May 15, 2019 2.340 2.380 2.290 2.340 195,032 -0.01(-0.43%)
May 14, 2019 2.390 2.420 2.321 2.350 47,238 -0.05(-2.08%)
May 13, 2019 2.440 2.450 2.350 2.400 19,431 -0.09(-3.47%)
May 10, 2019 2.530 2.580 2.440 2.486 39,000 -0.10(-4.00%)
May 09, 2019 2.550 2.620 2.500 2.590 26,503 +0.06(+2.37%)
May 08, 2019 2.550 2.890 2.500 2.530 69,317 +0.00(+0.00%)
May 07, 2019 2.720 2.870 2.530 2.530 63,313 -0.24(-8.66%)
May 06, 2019 2.640 2.910 2.620 2.770 121,510 +0.02(+0.73%)
May 03, 2019 2.530 2.800 2.520 2.750 104,900 +0.14(+5.36%)
May 02, 2019 2.780 3.140 2.580 2.610 548,497 -0.07(-2.61%)
May 01, 2019 2.360 2.990 2.320 2.680 751,088 +0.33(+14.04%)
Apr 30, 2019 2.260 2.470 2.260 2.350 138,405 +0.08(+3.52%)
Apr 29, 2019 2.280 2.290 2.270 2.270 8,555 -0.01(-0.44%)
Apr 26, 2019 2.293 2.293 2.270 2.280 9,600 +0.00(+0.00%)
Apr 25, 2019 2.290 2.334 2.270 2.280 4,237 -0.01(-0.22%)
Apr 24, 2019 2.275 2.290 2.250 2.285 8,705 +0.02(+0.66%)
Apr 23, 2019 2.288 2.310 2.260 2.270 8,766 -0.02(-0.83%)
Apr 22, 2019 2.320 2.350 2.289 2.289 31,776 -0.05(-2.07%)
Apr 18, 2019 2.370 2.370 2.320 2.337 8,700 -0.00(-0.12%)
Apr 17, 2019 2.386 2.386 2.340 2.340 4,302 -0.01(-0.43%)
Apr 16, 2019 2.360 2.397 2.340 2.350 3,277 -0.04(-1.67%)
Apr 15, 2019 2.410 2.410 2.370 2.390 3,853 -0.01(-0.42%)
Apr 12, 2019 2.340 2.500 2.330 2.400 51,800 +0.04(+1.69%)
Apr 11, 2019 2.380 2.400 2.350 2.360 12,731 -0.02(-0.84%)
Apr 10, 2019 2.440 2.450 2.370 2.380 23,787 -0.06(-2.46%)
Apr 09, 2019 2.510 2.510 2.440 2.440 41,147 -0.07(-2.98%)
Apr 08, 2019 2.520 2.540 2.470 2.515 6,790 +0.01(+0.20%)
Apr 05, 2019 2.520 2.540 2.510 2.510 6,200 -0.01(-0.40%)
Apr 04, 2019 2.550 2.550 2.520 2.520 4,836 -0.02(-0.79%)
Apr 03, 2019 2.600 2.610 2.520 2.540 27,135 -0.04(-1.55%)
Apr 02, 2019 2.540 2.640 2.520 2.580 14,230 +0.02(+0.58%)
Apr 01, 2019 2.650 2.650 2.510 2.565 14,432 -0.02(-0.58%)
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%)
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.