Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 2.580 2.810 2.580 2.810 39,500 +0.18(+6.84%)
Dec 31, 2003 2.610 2.670 2.520 2.630 33,700 -0.07(-2.59%)
Dec 30, 2003 2.690 2.700 2.690 2.700 2,500 +0.04(+1.50%)
Dec 29, 2003 2.520 2.660 2.520 2.660 3,600 +0.13(+5.14%)
Dec 26, 2003 2.530 2.530 2.530 2.530 800 +0.02(+0.80%)
Dec 24, 2003 2.510 2.510 2.510 2.510 100 +0.01(+0.40%)
Dec 23, 2003 2.500 2.500 2.500 2.500 3,700 -0.10(-3.85%)
Dec 22, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 19, 2003 2.610 2.610 2.600 2.600 1,300 -0.01(-0.38%)
Dec 18, 2003 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 17, 2003 2.610 2.610 2.610 2.610 200 -0.08(-2.97%)
Dec 16, 2003 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Dec 15, 2003 2.690 2.690 2.690 2.690 5,900 +0.10(+3.86%)
Dec 12, 2003 2.460 2.590 2.460 2.590 11,400 +0.20(+8.37%)
Dec 11, 2003 2.390 2.390 2.390 2.390 200 -0.01(-0.42%)
Dec 10, 2003 2.450 2.450 2.400 2.400 3,100 -0.10(-4.00%)
Dec 09, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 08, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 05, 2003 2.510 2.510 2.500 2.500 600 -0.01(-0.40%)
Dec 04, 2003 2.550 2.550 2.500 2.510 18,300 -0.07(-2.71%)
Dec 03, 2003 2.580 2.580 2.580 2.580 0 -0.02(-0.77%)
Dec 02, 2003 2.600 2.600 2.600 2.600 1,300 +0.00(+0.00%)
Dec 01, 2003 2.600 2.600 2.600 2.600 1,400 +0.00(+0.00%)
Nov 28, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 26, 2003 2.650 2.650 2.600 2.600 13,200 -0.05(-1.89%)
Nov 25, 2003 2.650 2.650 2.650 2.650 13,500 +0.02(+0.76%)
Nov 24, 2003 2.510 2.650 2.500 2.630 11,200 +0.03(+1.15%)
Nov 21, 2003 2.600 2.600 2.600 2.600 0 +0.01(+0.39%)
Nov 20, 2003 2.590 2.590 2.590 2.590 800 +0.11(+4.44%)
Nov 19, 2003 2.480 2.480 2.480 2.480 40,000 -0.07(-2.75%)
Nov 18, 2003 2.520 2.550 2.520 2.550 11,800 +0.05(+2.00%)
Nov 17, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 14, 2003 2.540 2.540 2.500 2.500 1,000 +0.05(+2.04%)
Nov 13, 2003 2.450 2.450 2.450 2.450 0 +0.03(+1.24%)
Nov 12, 2003 2.270 2.280 2.270 2.420 4,400 +0.09(+3.86%)
Nov 11, 2003 2.420 2.420 2.420 2.330 10,800 -0.10(-4.12%)
Nov 10, 2003 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
Nov 07, 2003 2.430 2.430 2.430 2.430 600 -0.07(-2.80%)
Nov 06, 2003 2.510 2.510 2.500 2.500 4,500 +0.00(+0.00%)
Nov 05, 2003 2.500 2.500 2.500 2.500 12,900 +0.00(+0.00%)
Nov 04, 2003 2.500 2.500 2.500 2.500 12,900 +0.10(+4.17%)
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.