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%)
Streaming Delayed Price Updated: 10:38 AM 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 (%)
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%)
Sep 03, 2019 2.220 2.240 2.172 2.190 6,554 -0.02(-0.90%)
Aug 30, 2019 2.180 2.231 2.180 2.210 2,600 +0.00(+0.00%)
Aug 29, 2019 2.210 2.210 2.210 2.210 250 +0.00(+0.00%)
Aug 28, 2019 2.190 2.210 2.180 2.210 7,722 +0.05(+2.31%)
Aug 27, 2019 2.180 2.200 2.150 2.160 9,655 -0.05(-2.26%)
Aug 26, 2019 2.240 2.240 2.210 2.210 1,300 +0.01(+0.45%)
Aug 23, 2019 2.220 2.300 2.195 2.200 4,900 -0.07(-3.08%)
Aug 22, 2019 2.240 2.270 2.240 2.270 743 +0.00(+0.00%)
Aug 21, 2019 2.300 2.300 2.230 2.270 1,185 +0.03(+1.34%)
Aug 20, 2019 2.221 2.290 2.221 2.240 760 +0.03(+1.36%)
Aug 19, 2019 2.330 2.330 2.210 2.210 8,300 -0.06(-2.64%)
Aug 16, 2019 2.170 2.310 2.170 2.270 26,300 +0.12(+5.58%)
Aug 15, 2019 2.240 2.281 2.100 2.150 89,544 -0.13(-5.70%)
Aug 14, 2019 2.340 2.340 2.260 2.280 18,986 -0.05(-2.15%)
Aug 13, 2019 2.420 2.440 2.330 2.330 5,684 -0.06(-2.51%)
Aug 12, 2019 2.500 2.500 2.290 2.390 73,422 -0.09(-3.63%)
Aug 09, 2019 2.435 2.480 2.368 2.480 35,800 +0.02(+0.81%)
Aug 08, 2019 2.550 2.553 2.460 2.460 5,709 -0.09(-3.53%)
Aug 07, 2019 2.400 2.550 2.400 2.550 5,964 +0.12(+4.94%)
Aug 06, 2019 2.390 2.450 2.360 2.430 46,503 +0.02(+0.66%)
Aug 05, 2019 2.440 2.450 2.392 2.414 59,651 -0.06(-2.58%)
Aug 02, 2019 2.510 2.530 2.470 2.478 13,800 -0.04(-1.67%)
Aug 01, 2019 2.620 2.650 2.520 2.520 17,276 -0.10(-3.82%)
Jul 31, 2019 2.580 2.800 2.570 2.620 59,023 +0.11(+4.38%)
Jul 30, 2019 2.518 2.560 2.505 2.510 4,085 +0.02(+0.80%)
Jul 29, 2019 2.510 2.557 2.490 2.490 2,655 +0.00(+0.00%)
Jul 26, 2019 2.469 2.520 2.458 2.490 12,100 +0.05(+2.05%)
Jul 25, 2019 2.450 2.483 2.430 2.440 5,651 -0.01(-0.41%)
Jul 24, 2019 2.470 2.470 2.450 2.450 1,456 -0.02(-0.81%)
Jul 23, 2019 2.450 2.510 2.440 2.470 7,531 -0.01(-0.40%)
Jul 22, 2019 2.460 2.480 2.460 2.480 1,820 +0.03(+1.22%)
Jul 19, 2019 2.470 2.480 2.450 2.450 4,500 -0.04(-1.61%)
Jul 18, 2019 2.440 2.500 2.439 2.490 3,831 -0.01(-0.48%)
Jul 17, 2019 2.460 2.502 2.460 2.502 2,175 +0.04(+1.83%)
Jul 16, 2019 2.480 2.542 2.430 2.457 17,066 -0.06(-2.54%)
Jul 15, 2019 2.430 2.521 2.430 2.521 1,603 +0.09(+3.74%)
Jul 12, 2019 2.480 2.480 2.430 2.430 700 -0.02(-0.82%)
Jul 11, 2019 2.527 2.527 2.450 2.450 2,693 -0.09(-3.54%)
Jul 10, 2019 2.440 2.550 2.420 2.540 22,200 +0.12(+4.96%)
Jul 09, 2019 2.420 2.470 2.400 2.420 14,731 -0.02(-0.82%)
Jul 08, 2019 2.540 2.538 2.410 2.440 9,666 -0.11(-4.31%)
Jul 05, 2019 2.417 2.550 2.417 2.550 5,100 +0.09(+3.66%)
Jul 03, 2019 2.450 2.500 2.450 2.460 6,100 +0.05(+2.07%)
Jul 02, 2019 2.520 2.580 2.390 2.410 25,821 -0.11(-4.37%)
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.