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, 2012 3.590 3.650 3.550 3.650 4,508 +0.03(+0.83%)
Jan 30, 2012 3.550 3.620 3.550 3.620 400 +0.04(+1.11%)
Jan 27, 2012 3.580 3.580 3.580 3.580 137 +0.04(+1.13%)
Jan 26, 2012 3.510 3.650 3.510 3.540 3,230 +0.00(+0.06%)
Jan 25, 2012 3.600 3.650 3.500 3.538 5,780 -0.05(-1.45%)
Jan 24, 2012 3.520 3.590 3.520 3.590 7,270 +0.07(+1.99%)
Jan 23, 2012 3.590 3.590 3.520 3.520 4,165 +0.03(+0.86%)
Jan 20, 2012 3.530 3.530 3.388 3.490 9,225 +0.16(+4.80%)
Jan 19, 2012 3.520 3.580 3.330 3.330 15,220 -0.15(-4.31%)
Jan 18, 2012 3.340 3.480 3.340 3.480 21,148 +0.24(+7.41%)
Jan 17, 2012 3.050 3.250 3.000 3.240 24,807 +0.27(+9.09%)
Jan 13, 2012 2.880 2.999 2.880 2.970 3,126 +0.09(+3.13%)
Jan 12, 2012 2.845 2.880 2.845 2.880 625 -0.03(-1.03%)
Jan 11, 2012 2.750 2.910 2.750 2.910 2,350 +0.23(+8.58%)
Jan 10, 2012 2.760 2.760 2.680 2.680 200 -0.02(-0.74%)
Jan 09, 2012 2.851 2.851 2.700 2.700 3,275 -0.20(-6.90%)
Jan 06, 2012 2.700 2.970 2.700 2.900 4,633 +0.05(+1.76%)
Jan 05, 2012 2.710 2.850 2.710 2.850 200 -0.03(-1.04%)
Jan 04, 2012 2.910 2.910 2.840 2.880 1,000 -0.02(-0.62%)
Dec 30, 2011 2.860 2.900 2.860 2.898 13,814 +0.13(+4.62%)
Dec 29, 2011 2.789 2.880 2.770 2.770 2,400 +0.01(+0.36%)
Dec 28, 2011 2.760 2.760 2.760 2.760 100 +0.00(+0.00%)
Dec 27, 2011 2.740 2.760 2.640 2.760 550 -0.01(-0.36%)
Dec 23, 2011 2.770 2.770 2.644 2.770 2,460 -0.00(-0.07%)
Dec 21, 2011 2.610 2.780 2.510 2.772 1,921 +0.02(+0.80%)
Dec 20, 2011 2.660 2.756 2.360 2.750 4,910 +0.00(+0.00%)
Dec 16, 2011 2.750 2.750 2.750 2.750 0 +0.11(+4.20%)
Dec 14, 2011 2.639 2.639 2.639 2.639 0 -0.10(-3.68%)
Dec 13, 2011 2.740 2.740 2.740 2.740 750 +0.00(+0.00%)
Dec 12, 2011 2.840 2.840 2.740 2.740 382 -0.01(-0.36%)
Dec 09, 2011 2.750 2.750 2.750 2.750 1,500 +0.14(+5.36%)
Dec 08, 2011 2.730 2.750 2.610 2.610 1,400 -0.16(-5.78%)
Dec 07, 2011 2.630 2.770 2.630 2.770 650 +0.00(+0.00%)
Dec 06, 2011 2.860 2.880 2.740 2.770 4,471 -0.10(-3.46%)
Dec 05, 2011 2.850 2.869 2.760 2.869 2,922 +0.17(+6.27%)
Dec 02, 2011 2.620 2.700 2.620 2.700 225 -0.02(-0.74%)
Dec 01, 2011 2.800 2.800 2.720 2.720 900 +0.11(+4.21%)
Nov 29, 2011 2.790 2.610 2.610 2.610 2,300 -0.09(-3.33%)
Nov 28, 2011 2.880 2.880 2.700 2.700 5,200 -0.19(-6.57%)
Nov 25, 2011 2.730 2.910 2.730 2.890 5,188 +0.27(+10.26%)
Nov 23, 2011 2.690 2.760 2.621 2.621 3,600 -0.08(-2.93%)
Nov 22, 2011 2.550 2.700 2.550 2.700 1,225 +0.03(+1.12%)
Nov 21, 2011 2.670 2.670 2.670 2.670 600 +0.10(+3.73%)
Nov 18, 2011 2.550 2.670 2.540 2.574 2,506 -0.10(-3.60%)
Nov 17, 2011 2.670 2.670 2.670 2.670 1,000 +0.10(+3.89%)
Nov 16, 2011 2.460 2.700 2.460 2.570 4,950 -0.01(-0.27%)
Nov 15, 2011 2.810 2.810 2.550 2.577 3,050 -0.21(-7.63%)
Nov 14, 2011 2.630 2.850 2.630 2.790 4,300 +0.16(+6.08%)
Nov 11, 2011 2.350 2.800 2.350 2.630 16,615 +0.46(+21.20%)
Nov 10, 2011 2.210 2.220 2.120 2.170 6,100 -0.08(-3.56%)
Nov 09, 2011 2.250 2.250 2.250 2.250 900 -0.05(-2.17%)
Nov 08, 2011 2.270 2.320 2.210 2.300 4,550 +0.09(+4.07%)
Nov 07, 2011 2.190 2.290 2.190 2.210 6,306 -0.04(-1.78%)
Nov 04, 2011 2.210 2.250 2.210 2.250 500 +0.01(+0.36%)
Nov 02, 2011 2.330 2.242 2.242 2.242 1,200 -0.06(-2.52%)
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.