Skip to main content

Avalon Holdings Corp (NY: AWX )

2.230 -0.001 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.550 1.789 1.520 1.610 156,970 +0.05(+3.21%)
Jun 29, 2020 1.720 1.720 1.490 1.560 207,063 -0.17(-9.83%)
Jun 26, 2020 1.850 1.850 1.710 1.730 82,600 -0.09(-4.94%)
Jun 25, 2020 1.860 1.982 1.640 1.820 222,256 +0.09(+5.20%)
Jun 24, 2020 1.890 1.900 1.670 1.730 70,830 -0.18(-9.42%)
Jun 23, 2020 1.950 2.200 1.830 1.910 127,943 -0.06(-3.05%)
Jun 22, 2020 1.830 2.440 1.760 1.970 500,678 +0.22(+12.56%)
Jun 19, 2020 1.710 1.880 1.700 1.750 22,300 +0.04(+2.35%)
Jun 18, 2020 1.900 2.060 1.660 1.710 76,695 -0.23(-11.86%)
Jun 17, 2020 1.700 1.990 1.610 1.940 155,575 +0.36(+22.78%)
Jun 16, 2020 1.650 1.780 1.580 1.580 35,084 -0.16(-9.20%)
Jun 15, 2020 1.630 1.850 1.600 1.740 64,362 -0.18(-9.37%)
Jun 12, 2020 1.540 2.240 1.490 1.920 1,630,300 +0.45(+30.87%)
Jun 11, 2020 1.520 1.520 1.420 1.467 5,313 +0.01(+0.49%)
Jun 10, 2020 1.410 1.510 1.410 1.460 26,676 +0.09(+6.57%)
Jun 09, 2020 1.590 1.620 1.350 1.370 45,177 -0.22(-13.84%)
Jun 08, 2020 1.470 1.600 1.470 1.590 14,918 +0.12(+8.16%)
Jun 05, 2020 1.470 1.470 1.410 1.470 5,200 +0.00(+0.00%)
Jun 04, 2020 1.570 1.570 1.450 1.470 4,098 -0.03(-2.00%)
Jun 03, 2020 1.480 1.510 1.390 1.500 5,500 +0.11(+7.91%)
Jun 02, 2020 1.350 1.390 1.330 1.390 2,707 +0.08(+6.10%)
Jun 01, 2020 1.400 1.421 1.310 1.310 16,571 -0.06(-4.37%)
May 29, 2020 1.450 1.460 1.370 1.370 2,900 -0.14(-9.27%)
May 28, 2020 1.390 1.520 1.390 1.510 19,551 +0.12(+8.63%)
May 27, 2020 1.420 1.430 1.360 1.390 4,584 -0.05(-3.47%)
May 26, 2020 1.450 1.450 1.420 1.440 13,025 +0.02(+1.41%)
May 22, 2020 1.450 1.460 1.400 1.420 7,300 -0.02(-1.39%)
May 21, 2020 1.400 1.470 1.400 1.440 15,213 +0.05(+3.60%)
May 20, 2020 1.330 1.400 1.315 1.390 40,998 +0.12(+9.45%)
May 19, 2020 1.270 1.340 1.250 1.270 15,364 +0.02(+1.20%)
May 18, 2020 1.280 1.350 1.220 1.255 35,976 -0.02(-1.18%)
May 15, 2020 1.290 1.290 1.260 1.270 10,700 -0.01(-1.07%)
May 14, 2020 1.300 1.310 1.275 1.284 17,793 -0.03(-2.01%)
May 13, 2020 1.340 1.340 1.300 1.310 9,950 -0.01(-0.76%)
May 12, 2020 1.350 1.357 1.320 1.320 2,348 -0.04(-2.94%)
May 11, 2020 1.370 1.410 1.360 1.360 13,084 -0.03(-2.16%)
May 08, 2020 1.820 1.820 1.330 1.390 53,800 +0.01(+0.72%)
May 07, 2020 1.380 1.400 1.360 1.380 2,748 +0.04(+2.99%)
May 06, 2020 1.350 1.360 1.340 1.340 20,162 -0.03(-1.86%)
May 05, 2020 1.400 1.400 1.360 1.365 1,703 +0.01(+0.63%)
May 04, 2020 1.357 1.357 1.357 1.357 467 -0.01(-0.96%)
May 01, 2020 1.380 1.380 1.340 1.370 10,400 -0.01(-0.72%)
Apr 30, 2020 1.400 1.400 1.380 1.380 2,889 +0.00(+0.00%)
Apr 29, 2020 1.430 1.450 1.380 1.380 13,068 +0.00(+0.33%)
Apr 28, 2020 1.370 1.390 1.350 1.375 20,448 +0.02(+1.14%)
Apr 27, 2020 1.350 1.380 1.350 1.360 8,279 +0.01(+1.06%)
Apr 24, 2020 1.380 1.380 1.346 1.346 3,300 -0.01(-0.55%)
Apr 23, 2020 1.310 1.360 1.310 1.353 4,181 +0.02(+1.75%)
Apr 22, 2020 1.310 1.330 1.300 1.330 3,729 +0.02(+1.53%)
Apr 21, 2020 1.350 1.360 1.300 1.310 3,150 -0.06(-4.38%)
Apr 20, 2020 1.360 1.370 1.350 1.370 1,164 -0.02(-1.35%)
Apr 17, 2020 1.340 1.423 1.330 1.389 13,600 +0.09(+6.83%)
Apr 16, 2020 1.360 1.360 1.294 1.300 25,769 -0.07(-5.11%)
Apr 15, 2020 1.340 1.370 1.330 1.370 1,955 +0.03(+2.24%)
Apr 14, 2020 1.370 1.370 1.320 1.340 4,396 -0.03(-2.19%)
Apr 13, 2020 1.360 1.370 1.320 1.370 6,517 +0.01(+0.77%)
Apr 09, 2020 1.310 1.490 1.296 1.359 51,800 +0.03(+2.60%)
Apr 08, 2020 1.280 1.330 1.230 1.325 3,026 +0.03(+2.71%)
Apr 07, 2020 1.300 1.300 1.290 1.290 834 +0.03(+2.38%)
Apr 06, 2020 1.190 1.260 1.190 1.260 872 +0.08(+6.78%)
Apr 03, 2020 1.220 1.250 1.177 1.180 7,500 -0.04(-3.28%)
Apr 02, 2020 1.220 1.280 1.220 1.220 12,591 -0.02(-1.61%)
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.