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 (%)
Oct 29, 2021 3.890 3.920 3.830 3.830 26,768 -0.06(-1.54%)
Oct 28, 2021 3.960 3.960 3.890 3.890 4,873 +0.00(+0.00%)
Oct 27, 2021 3.940 3.979 3.870 3.890 19,362 +0.02(+0.52%)
Oct 26, 2021 4.090 3.870 3.870 16,888 -0.34(-8.08%)
Oct 25, 2021 3.990 4.380 3.850 4.210 157,043 +0.36(+9.41%)
Oct 22, 2021 3.880 3.880 3.830 3.848 13,610 -0.01(-0.31%)
Oct 21, 2021 3.900 3.900 3.860 3.860 7,864 -0.02(-0.52%)
Oct 20, 2021 3.850 3.920 3.850 3.880 7,636 +0.00(+0.00%)
Oct 19, 2021 3.840 3.970 3.840 3.880 11,800 +0.04(+1.04%)
Oct 18, 2021 3.920 3.990 3.830 3.840 15,743 -0.04(-1.03%)
Oct 15, 2021 3.854 4.040 3.851 3.880 11,393 -0.07(-1.77%)
Oct 14, 2021 3.870 3.990 3.850 3.950 20,430 +0.09(+2.33%)
Oct 13, 2021 3.975 3.975 3.820 3.860 10,012 -0.06(-1.53%)
Oct 12, 2021 4.000 4.028 3.920 3.920 10,015 -0.02(-0.51%)
Oct 11, 2021 3.930 4.040 3.930 3.940 5,050 +0.02(+0.51%)
Oct 08, 2021 4.040 4.040 3.920 3.920 5,928 -0.11(-2.73%)
Oct 07, 2021 4.040 4.065 4.000 4.030 9,517 +0.07(+1.64%)
Oct 06, 2021 4.060 4.060 3.940 3.965 11,756 -0.16(-3.76%)
Oct 05, 2021 4.250 4.260 4.020 4.120 14,432 -0.14(-3.29%)
Oct 04, 2021 4.060 4.340 4.040 4.260 52,374 +0.20(+4.93%)
Oct 01, 2021 3.930 4.090 3.930 4.060 16,035 +0.17(+4.37%)
Sep 30, 2021 3.900 3.920 3.820 3.890 6,969 -0.01(-0.26%)
Sep 29, 2021 3.940 4.003 3.900 3.900 9,448 +0.00(+0.00%)
Sep 28, 2021 4.030 4.050 3.840 3.900 14,044 -0.15(-3.66%)
Sep 27, 2021 4.080 4.080 3.947 4.048 13,897 -0.01(-0.17%)
Sep 24, 2021 3.920 4.099 3.920 4.055 9,535 +0.07(+1.88%)
Sep 23, 2021 4.060 4.140 3.960 3.980 8,510 -0.09(-2.21%)
Sep 22, 2021 4.077 4.134 3.960 4.070 6,126 +0.11(+2.78%)
Sep 21, 2021 4.080 4.080 3.950 3.960 6,179 -0.11(-2.70%)
Sep 20, 2021 4.050 4.070 3.960 4.070 24,785 +0.02(+0.49%)
Sep 17, 2021 3.920 4.120 3.920 4.050 11,700 +0.08(+2.02%)
Sep 16, 2021 4.000 4.000 3.920 3.970 7,187 +0.02(+0.51%)
Sep 15, 2021 4.040 4.040 3.920 3.950 22,025 -0.13(-3.19%)
Sep 14, 2021 4.100 4.100 3.920 4.080 22,720 -0.04(-0.97%)
Sep 13, 2021 4.060 4.130 4.060 4.120 11,279 +0.06(+1.48%)
Sep 10, 2021 4.140 4.160 4.050 4.060 11,451 -0.03(-0.73%)
Sep 09, 2021 4.040 4.170 4.040 4.090 3,040 +0.05(+1.24%)
Sep 08, 2021 4.100 4.150 4.040 4.040 22,298 -0.06(-1.46%)
Sep 07, 2021 4.090 4.179 4.090 4.100 20,501 +0.04(+0.99%)
Sep 03, 2021 4.086 4.187 4.060 4.060 13,946 +0.00(+0.00%)
Sep 02, 2021 4.350 4.366 4.020 4.060 89,039 -0.29(-6.67%)
Sep 01, 2021 4.340 4.476 4.340 4.350 14,444 -0.07(-1.58%)
Aug 31, 2021 4.360 4.490 4.340 4.420 16,368 +0.07(+1.61%)
Aug 30, 2021 4.440 4.440 4.339 4.350 9,431 +0.03(+0.69%)
Aug 27, 2021 4.260 4.390 4.260 4.320 12,372 +0.05(+1.17%)
Aug 26, 2021 4.250 4.290 4.250 4.270 8,054 -0.03(-0.70%)
Aug 25, 2021 4.310 4.479 4.270 4.300 16,141 -0.03(-0.69%)
Aug 24, 2021 4.270 4.400 4.270 4.330 21,648 +0.10(+2.36%)
Aug 23, 2021 4.060 4.270 4.060 4.230 50,462 +0.14(+3.42%)
Aug 20, 2021 4.020 4.100 4.020 4.090 25,384 +0.08(+2.00%)
Aug 19, 2021 4.330 4.350 4.010 4.010 55,331 -0.37(-8.45%)
Aug 18, 2021 4.720 4.735 4.380 4.380 87,563 -0.35(-7.40%)
Aug 17, 2021 4.960 5.020 4.660 4.730 51,076 -0.32(-6.34%)
Aug 16, 2021 5.020 5.140 5.010 5.050 29,688 -0.11(-2.13%)
Aug 13, 2021 5.550 5.570 5.100 5.160 79,032 -0.48(-8.51%)
Aug 12, 2021 5.160 5.650 5.160 5.640 216,576 +0.40(+7.63%)
Aug 11, 2021 5.610 5.610 5.110 5.240 45,023 -0.12(-2.24%)
Aug 10, 2021 5.160 5.450 5.000 5.360 182,342 +0.18(+3.47%)
Aug 09, 2021 4.730 5.660 4.530 5.180 1,453,285 +0.43(+9.05%)
Aug 06, 2021 4.830 4.830 4.720 4.750 216,096 -0.02(-0.42%)
Aug 05, 2021 4.640 4.820 4.640 4.770 26,023 +0.11(+2.36%)
Aug 04, 2021 4.610 4.660 4.520 4.660 33,630 +0.05(+1.08%)
Aug 03, 2021 4.750 4.900 4.570 4.610 124,149 -0.14(-2.95%)
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.