Skip to main content

Avalon Holdings Corp (NY: AWX )

2.230 -0.001 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.530 4.600 4.530 4.550 6,600 +0.05(+1.11%)
Jan 30, 2006 4.500 4.520 4.500 4.500 2,800 -0.01(-0.22%)
Jan 27, 2006 4.480 4.550 4.480 4.510 4,900 +0.01(+0.22%)
Jan 26, 2006 4.470 4.540 4.470 4.500 1,000 +0.04(+0.90%)
Jan 25, 2006 4.460 4.460 4.460 4.460 400 -0.02(-0.44%)
Jan 24, 2006 4.300 4.480 4.300 4.480 2,700 +0.17(+3.94%)
Jan 23, 2006 4.250 4.310 4.250 4.310 5,300 -0.04(-0.92%)
Jan 20, 2006 4.371 4.371 4.200 4.350 7,300 -0.06(-1.36%)
Jan 19, 2006 4.570 4.570 4.400 4.410 11,600 -0.16(-3.50%)
Jan 18, 2006 4.550 4.570 4.550 4.570 14,100 +0.05(+1.11%)
Jan 17, 2006 4.500 4.520 4.500 4.520 2,000 +0.00(+0.00%)
Jan 13, 2006 4.520 4.520 4.520 4.520 100 -0.02(-0.44%)
Jan 12, 2006 4.510 4.600 4.510 4.540 5,700 +0.03(+0.67%)
Jan 11, 2006 4.510 4.510 4.510 4.510 1,200 -0.04(-0.88%)
Jan 10, 2006 4.550 4.550 4.550 4.550 1,500 +0.04(+0.89%)
Jan 09, 2006 4.530 4.530 4.510 4.510 1,000 -0.06(-1.33%)
Jan 06, 2006 4.590 4.590 4.571 4.571 1,500 +0.05(+1.13%)
Jan 05, 2006 4.550 4.550 4.520 4.520 300 -0.06(-1.31%)
Jan 04, 2006 4.580 4.580 4.580 4.580 100 +0.00(+0.00%)
Jan 03, 2006 4.650 4.650 4.580 4.580 1,300 -0.10(-2.14%)
Dec 30, 2005 4.660 4.700 4.660 4.680 4,000 -0.05(-1.06%)
Dec 29, 2005 4.650 4.730 4.650 4.730 600 +0.04(+0.85%)
Dec 28, 2005 4.690 4.750 4.600 4.690 6,800 +0.10(+2.16%)
Dec 27, 2005 4.550 4.680 4.550 4.591 5,600 +0.07(+1.57%)
Dec 23, 2005 4.390 4.520 4.380 4.520 3,500 +0.09(+2.03%)
Dec 22, 2005 4.390 4.430 4.390 4.430 600 +0.12(+2.78%)
Dec 21, 2005 4.310 4.310 4.310 4.310 100 -0.02(-0.46%)
Dec 20, 2005 4.300 4.360 4.300 4.330 1,000 -0.02(-0.46%)
Dec 19, 2005 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 16, 2005 4.200 4.350 4.200 4.350 2,400 +0.05(+1.16%)
Dec 15, 2005 4.300 4.300 4.300 4.300 300 -0.04(-0.92%)
Dec 14, 2005 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Dec 13, 2005 4.150 4.340 4.150 4.340 1,000 +0.12(+2.84%)
Dec 12, 2005 4.250 4.250 4.220 4.220 400 +0.07(+1.69%)
Dec 09, 2005 4.291 4.300 4.150 4.150 2,300 -0.14(-3.26%)
Dec 08, 2005 4.300 4.300 4.290 4.290 300 -0.01(-0.23%)
Dec 07, 2005 4.300 4.310 4.250 4.300 1,900 -0.01(-0.25%)
Dec 06, 2005 4.311 4.311 4.311 4.311 0 +0.00(+0.00%)
Dec 05, 2005 4.300 4.311 4.290 4.311 1,600 -0.01(-0.22%)
Dec 02, 2005 4.370 4.380 4.320 4.320 900 -0.08(-1.82%)
Dec 01, 2005 4.380 4.400 4.110 4.400 4,000 -0.09(-2.00%)
Nov 30, 2005 4.400 4.490 4.400 4.490 300 +0.07(+1.58%)
Nov 29, 2005 4.420 4.420 4.420 4.420 100 -0.07(-1.56%)
Nov 28, 2005 4.380 4.490 4.380 4.490 3,000 +0.08(+1.79%)
Nov 25, 2005 4.411 4.411 4.411 4.411 0 +0.00(+0.00%)
Nov 23, 2005 4.410 4.411 4.410 4.411 300 -0.02(-0.43%)
Nov 22, 2005 4.430 4.430 4.430 4.430 0 +0.00(+0.00%)
Nov 21, 2005 4.430 4.430 4.430 4.430 300 +0.08(+1.84%)
Nov 18, 2005 4.420 4.420 4.300 4.350 3,900 -0.12(-2.68%)
Nov 17, 2005 4.470 4.480 4.470 4.470 1,200 +0.01(+0.22%)
Nov 16, 2005 4.700 4.700 4.460 4.460 4,700 -0.17(-3.67%)
Nov 15, 2005 4.290 4.630 4.190 4.630 9,700 +0.45(+10.77%)
Nov 14, 2005 3.860 4.180 3.860 4.180 14,400 +0.38(+10.00%)
Nov 11, 2005 3.840 3.840 3.800 3.800 1,200 -0.06(-1.55%)
Nov 10, 2005 3.910 3.920 3.860 3.860 3,800 -0.07(-1.78%)
Nov 09, 2005 3.980 3.980 3.860 3.930 6,300 -0.02(-0.51%)
Nov 08, 2005 3.950 3.950 3.950 3.950 100 +0.00(+0.00%)
Nov 07, 2005 3.940 3.950 3.930 3.950 1,500 +0.00(+0.00%)
Nov 04, 2005 3.950 4.000 3.920 3.950 2,700 -0.03(-0.75%)
Nov 03, 2005 3.970 3.980 3.970 3.980 1,100 +0.01(+0.25%)
Nov 02, 2005 3.980 3.980 3.970 3.970 1,500 -0.01(-0.25%)
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.