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 (%)
Mar 31, 2004 3.150 3.150 3.000 3.000 4,900 -0.20(-6.25%)
Mar 30, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 29, 2004 3.260 3.260 3.200 3.200 4,000 -0.19(-5.60%)
Mar 26, 2004 3.320 3.390 3.310 3.390 900 -0.01(-0.29%)
Mar 25, 2004 3.250 3.400 3.250 3.400 5,900 +0.15(+4.62%)
Mar 24, 2004 3.250 3.250 3.250 3.250 600 -0.05(-1.52%)
Mar 23, 2004 3.240 3.350 3.240 3.300 7,400 +0.10(+3.12%)
Mar 22, 2004 3.120 3.200 3.120 3.200 2,200 +0.15(+4.92%)
Mar 19, 2004 3.120 3.120 3.050 3.050 2,400 -0.06(-1.93%)
Mar 18, 2004 3.190 3.250 3.110 3.110 3,900 -0.05(-1.58%)
Mar 17, 2004 3.200 3.200 3.160 3.160 300 -0.06(-1.86%)
Mar 16, 2004 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Mar 15, 2004 3.300 3.340 3.220 3.220 6,900 -0.19(-5.57%)
Mar 12, 2004 3.610 3.610 3.410 3.410 8,900 -0.19(-5.28%)
Mar 11, 2004 3.550 3.600 3.550 3.600 3,400 +0.05(+1.41%)
Mar 10, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 09, 2004 3.600 3.600 3.550 3.550 2,500 -0.09(-2.47%)
Mar 08, 2004 3.550 3.740 3.550 3.640 4,600 +0.09(+2.54%)
Mar 05, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 04, 2004 3.660 3.750 3.550 3.550 8,000 -0.01(-0.28%)
Mar 03, 2004 3.490 3.640 3.490 3.560 7,300 +0.06(+1.71%)
Mar 02, 2004 3.590 3.590 3.500 3.500 900 -0.08(-2.23%)
Mar 01, 2004 3.360 3.580 3.330 3.580 12,300 +0.20(+5.92%)
Feb 27, 2004 3.300 3.400 3.300 3.380 6,000 -0.04(-1.17%)
Feb 26, 2004 3.450 3.450 3.380 3.420 2,600 +0.02(+0.59%)
Feb 25, 2004 3.370 3.400 3.340 3.400 7,200 -0.06(-1.73%)
Feb 24, 2004 3.450 3.540 3.450 3.460 3,700 -0.08(-2.26%)
Feb 23, 2004 3.520 3.580 3.520 3.540 7,600 -0.04(-1.12%)
Feb 20, 2004 3.640 3.640 3.520 3.580 2,200 -0.02(-0.56%)
Feb 19, 2004 3.650 3.680 3.600 3.600 7,600 -0.10(-2.70%)
Feb 18, 2004 3.750 3.770 3.700 3.700 6,500 -0.09(-2.37%)
Feb 17, 2004 3.830 3.840 3.750 3.790 4,800 -0.02(-0.52%)
Feb 13, 2004 3.800 3.810 3.800 3.810 400 +0.03(+0.79%)
Feb 12, 2004 3.750 3.800 3.740 3.780 3,900 -0.04(-1.05%)
Feb 11, 2004 3.810 3.820 3.770 3.820 9,100 -0.02(-0.52%)
Feb 10, 2004 3.810 3.840 3.810 3.840 200 -0.06(-1.54%)
Feb 09, 2004 3.900 3.900 3.900 3.900 300 +0.06(+1.56%)
Feb 06, 2004 3.890 3.890 3.840 3.840 3,700 -0.05(-1.29%)
Feb 05, 2004 3.840 3.900 3.840 3.890 4,600 +0.06(+1.57%)
Feb 04, 2004 3.800 3.850 3.770 3.830 9,700 +0.13(+3.51%)
Feb 03, 2004 3.700 3.700 3.700 3.700 200 +0.01(+0.27%)
Feb 02, 2004 3.620 3.710 3.620 3.690 4,100 +0.05(+1.37%)
Jan 30, 2004 3.600 3.680 3.510 3.640 11,900 -0.01(-0.27%)
Jan 29, 2004 3.800 3.800 3.550 3.650 20,000 -0.20(-5.19%)
Jan 28, 2004 3.900 3.950 3.800 3.850 10,900 -0.05(-1.28%)
Jan 27, 2004 3.950 3.950 3.900 3.900 23,500 -0.05(-1.27%)
Jan 26, 2004 4.000 4.000 3.900 3.950 53,200 -0.07(-1.74%)
Jan 23, 2004 4.000 4.050 3.950 4.020 106,900 +0.02(+0.50%)
Jan 22, 2004 3.740 4.090 3.740 4.000 93,500 +0.35(+9.59%)
Jan 21, 2004 3.500 3.650 3.500 3.650 67,800 +0.20(+5.80%)
Jan 20, 2004 3.290 3.460 3.250 3.450 77,200 +0.24(+7.48%)
Jan 16, 2004 3.100 3.290 3.050 3.210 63,300 +0.10(+3.22%)
Jan 15, 2004 2.990 3.140 2.990 3.110 24,000 +0.12(+4.01%)
Jan 14, 2004 2.910 2.990 2.910 2.990 13,200 +0.04(+1.36%)
Jan 13, 2004 2.900 3.000 2.850 2.950 25,700 +0.10(+3.51%)
Jan 12, 2004 2.900 2.940 2.850 2.850 7,400 -0.01(-0.35%)
Jan 09, 2004 2.940 2.940 2.810 2.860 10,900 -0.08(-2.72%)
Jan 08, 2004 2.940 2.950 2.910 2.940 19,600 -0.03(-1.01%)
Jan 07, 2004 2.960 3.000 2.910 2.970 24,100 +0.15(+5.32%)
Jan 06, 2004 2.950 2.960 2.820 2.820 10,500 -0.08(-2.76%)
Jan 05, 2004 2.840 2.900 2.830 2.900 35,300 +0.09(+3.20%)
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.