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%)
Official Closing Price Updated: 8:00 PM 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 (%)
Feb 28, 2023 2.680 2.680 2.680 2.680 297 -0.08(-2.98%)
Feb 27, 2023 2.762 2.762 2.762 2.762 251 -0.14(-4.74%)
Feb 24, 2023 2.900 2.946 2.900 2.900 1,257 -0.06(-1.87%)
Feb 23, 2023 2.960 2.980 2.955 2.955 1,085 +0.14(+4.79%)
Feb 22, 2023 2.700 2.820 2.650 2.820 5,244 +0.14(+5.22%)
Feb 21, 2023 2.820 2.880 2.670 2.680 21,606 -0.27(-9.19%)
Feb 17, 2023 2.980 3.030 2.897 2.951 8,491 -0.03(-0.96%)
Feb 16, 2023 2.860 3.104 2.820 2.980 23,781 +0.20(+7.19%)
Feb 15, 2023 2.780 2.780 2.780 2.780 116 -0.12(-4.30%)
Feb 14, 2023 2.905 2.905 2.905 2.905 769 -0.08(-2.52%)
Feb 13, 2023 2.980 2.980 2.980 2.980 723 +0.19(+6.81%)
Feb 10, 2023 2.920 2.990 2.790 2.790 6,641 +0.01(+0.21%)
Feb 09, 2023 2.800 2.930 2.707 2.784 8,103 -0.01(-0.21%)
Feb 08, 2023 2.790 2.800 2.778 2.790 7,848 +0.15(+5.68%)
Feb 07, 2023 2.640 2.640 2.640 2.640 3,776 -0.02(-0.79%)
Feb 06, 2023 2.680 2.759 2.640 2.661 4,877 +0.00(+0.04%)
Feb 03, 2023 2.680 2.790 2.660 2.660 3,514 -0.07(-2.56%)
Feb 02, 2023 2.700 2.800 2.640 2.730 15,064 -0.07(-2.50%)
Feb 01, 2023 2.800 2.800 2.800 2.800 1,113 +0.00(+0.00%)
Jan 31, 2023 2.690 2.800 2.680 2.800 1,743 +0.03(+1.08%)
Jan 30, 2023 2.809 2.809 2.770 2.770 1,346 -0.04(-1.42%)
Jan 27, 2023 2.790 2.810 2.760 2.810 1,721 +0.06(+2.18%)
Jan 26, 2023 2.790 2.830 2.750 2.750 4,154 -0.03(-0.97%)
Jan 25, 2023 2.716 2.778 2.650 2.777 4,823 +0.13(+4.78%)
Jan 24, 2023 2.650 2.660 2.649 2.650 2,312 +0.00(+0.00%)
Jan 23, 2023 2.770 2.792 2.650 2.650 10,973 -0.12(-4.16%)
Jan 20, 2023 2.800 2.810 2.680 2.765 6,705 -0.04(-1.60%)
Jan 18, 2023 2.810 74 +0.01(+0.36%)
Jan 17, 2023 2.740 2.800 2.660 2.800 10,576 +0.08(+2.94%)
Jan 13, 2023 2.740 2.750 2.643 2.720 2,963 +0.00(+0.00%)
Jan 12, 2023 2.650 2.779 2.650 2.720 1,401 -0.05(-1.81%)
Jan 11, 2023 2.700 2.770 2.650 2.770 2,665 +0.10(+3.75%)
Jan 10, 2023 2.760 2.780 2.660 2.670 3,278 -0.08(-2.91%)
Jan 09, 2023 2.662 2.750 2.662 2.750 6,176 +0.02(+0.91%)
Jan 06, 2023 2.700 2.725 2.700 2.725 3,473 +0.00(+0.00%)
Jan 05, 2023 2.725 2.725 2.725 2.725 355 -0.02(-0.91%)
Jan 04, 2023 2.680 2.820 2.650 2.750 30,524 +0.10(+3.77%)
Jan 03, 2023 2.650 2.650 2.650 2.650 830 -0.10(-3.63%)
Dec 30, 2022 2.650 2.800 2.600 2.750 21,557 +0.18(+7.00%)
Dec 29, 2022 2.530 2.570 2.530 2.570 1,179 +0.04(+1.58%)
Dec 28, 2022 2.530 2.540 2.530 2.530 1,961 -0.02(-0.97%)
Dec 27, 2022 2.530 2.710 2.530 2.555 2,948 -0.03(-0.97%)
Dec 23, 2022 2.580 2.580 2.530 2.580 2,308 +0.00(+0.00%)
Dec 22, 2022 2.598 2.685 2.570 2.580 15,633 +0.00(+0.00%)
Dec 21, 2022 2.660 2.700 2.580 2.580 7,860 -0.09(-3.37%)
Dec 20, 2022 2.785 2.837 2.670 2.670 594 -0.02(-0.74%)
Dec 19, 2022 2.710 2.710 2.680 2.690 618 -0.07(-2.54%)
Dec 16, 2022 2.690 2.760 2.690 2.760 354 -0.01(-0.36%)
Dec 15, 2022 2.740 2.770 2.740 2.770 1,604 +0.05(+1.84%)
Dec 14, 2022 2.720 2.720 2.720 2.720 437 -0.09(-3.34%)
Dec 12, 2022 2.814 114 +0.05(+1.96%)
Dec 09, 2022 2.760 2.760 2.760 2.760 442 +0.00(+0.00%)
Dec 08, 2022 2.880 2.880 2.760 2.760 1,981 +0.00(+0.00%)
Dec 07, 2022 2.760 2.760 2.760 2.760 925 +0.00(+0.00%)
Dec 06, 2022 2.888 2.888 2.760 2.760 826 -0.14(-4.82%)
Dec 05, 2022 2.817 2.900 2.817 2.900 4,150 +0.01(+0.38%)
Dec 02, 2022 2.900 2.900 2.750 2.889 811 +0.07(+2.45%)
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.