Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Holdings Corp (NY: AWX )

2.230 +0.090 (+4.20%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 3, 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 (%)
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%)
Apr 01, 2020 1.280 1.310 1.240 1.240 36,014 -0.05(-3.88%)
Mar 31, 2020 1.290 1.310 1.290 1.290 4,332 -0.00(-0.01%)
Mar 30, 2020 1.260 1.300 1.260 1.290 3,420 +0.01(+0.80%)
Mar 27, 2020 1.330 1.330 1.274 1.280 10,500 -0.06(-4.49%)
Mar 26, 2020 1.340 1.340 1.320 1.340 6,033 +0.00(+0.00%)
Mar 25, 2020 1.320 1.360 1.320 1.340 9,281 +0.09(+7.20%)
Mar 24, 2020 1.270 1.280 1.230 1.250 6,817 -0.02(-1.57%)
Mar 23, 2020 1.240 1.270 1.240 1.270 4,769 -0.02(-1.55%)
Mar 20, 2020 1.400 1.436 1.260 1.290 9,600 -0.12(-8.51%)
Mar 19, 2020 1.320 1.420 1.300 1.410 4,903 +0.16(+12.80%)
Mar 18, 2020 1.350 1.350 1.250 1.250 48,206 -0.15(-10.71%)
Mar 17, 2020 1.390 1.500 1.350 1.400 15,552 -0.01(-0.71%)
Mar 16, 2020 1.410 1.454 1.350 1.410 27,634 -0.14(-9.03%)
Mar 13, 2020 1.500 1.550 1.500 1.550 3,400 +0.06(+3.90%)
Mar 12, 2020 1.520 1.573 1.480 1.492 19,772 -0.05(-3.13%)
Mar 11, 2020 1.550 1.640 1.540 1.540 8,215 -0.02(-1.28%)
Mar 10, 2020 1.650 1.690 1.560 1.560 20,253 -0.05(-3.11%)
Mar 09, 2020 1.650 1.660 1.610 1.610 20,973 -0.09(-5.29%)
Mar 06, 2020 1.684 1.770 1.674 1.700 9,700 -0.03(-1.73%)
Mar 05, 2020 1.680 1.730 1.650 1.730 28,721 +0.05(+2.98%)
Mar 04, 2020 1.860 1.860 1.675 1.680 29,413 -0.18(-9.68%)
Mar 03, 2020 1.800 1.860 1.740 1.860 21,095 +0.05(+2.76%)
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.