Skip to main content

Avalon Holdings Corp (NY: AWX )

2.231 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 7.490 7.590 7.490 7.510 4,400 +0.02(+0.27%)
Jan 30, 2007 7.450 7.490 7.450 7.490 6,600 +0.09(+1.22%)
Jan 29, 2007 7.270 7.400 7.270 7.400 11,000 +0.13(+1.79%)
Jan 26, 2007 7.260 7.270 7.250 7.270 6,900 +0.01(+0.14%)
Jan 25, 2007 7.270 7.270 7.250 7.260 5,900 +0.01(+0.14%)
Jan 24, 2007 7.350 7.350 7.250 7.250 5,300 -0.01(-0.14%)
Jan 23, 2007 7.260 7.350 7.260 7.260 7,400 -0.01(-0.14%)
Jan 22, 2007 7.300 7.300 7.250 7.270 8,100 -0.03(-0.41%)
Jan 19, 2007 7.320 7.340 7.300 7.300 7,000 -0.08(-1.08%)
Jan 18, 2007 7.300 7.400 7.300 7.380 13,400 +0.07(+0.96%)
Jan 17, 2007 7.490 7.490 7.310 7.310 8,100 -0.10(-1.35%)
Jan 16, 2007 7.450 7.490 7.400 7.410 6,800 +0.09(+1.23%)
Jan 12, 2007 7.400 7.430 7.320 7.320 7,400 -0.04(-0.54%)
Jan 11, 2007 7.360 7.450 7.350 7.360 2,700 -0.03(-0.41%)
Jan 10, 2007 7.420 7.490 7.310 7.390 7,400 -0.01(-0.10%)
Jan 09, 2007 7.440 7.450 7.350 7.397 7,400 +0.02(+0.24%)
Jan 08, 2007 7.260 7.450 7.260 7.380 12,500 -0.01(-0.13%)
Jan 05, 2007 7.240 7.390 7.240 7.390 6,300 +0.16(+2.20%)
Jan 04, 2007 7.200 7.290 7.200 7.231 8,400 +0.03(+0.43%)
Jan 03, 2007 7.450 7.600 7.200 7.200 31,800 +0.00(+0.00%)
Dec 29, 2006 7.250 7.260 7.200 7.200 3,700 -0.04(-0.54%)
Dec 28, 2006 7.290 7.290 7.232 7.239 2,500 +0.04(+0.54%)
Dec 27, 2006 7.160 7.268 7.120 7.200 3,000 +0.08(+1.12%)
Dec 26, 2006 7.100 7.120 7.080 7.120 3,200 +0.04(+0.64%)
Dec 22, 2006 7.080 7.088 7.010 7.075 1,600 +0.03(+0.46%)
Dec 21, 2006 7.050 7.050 7.000 7.043 2,300 -0.01(-0.11%)
Dec 20, 2006 7.050 7.110 7.050 7.050 2,500 +0.05(+0.71%)
Dec 19, 2006 7.070 7.070 7.000 7.000 4,300 -0.05(-0.71%)
Dec 18, 2006 7.070 7.070 7.050 7.050 8,200 -0.03(-0.42%)
Dec 15, 2006 7.150 7.150 7.050 7.080 11,500 +0.01(+0.14%)
Dec 14, 2006 6.970 7.150 6.970 7.070 21,900 +0.22(+3.21%)
Dec 13, 2006 6.850 6.890 6.850 6.850 3,900 +0.02(+0.26%)
Dec 12, 2006 6.790 6.838 6.790 6.832 3,000 +0.04(+0.63%)
Dec 11, 2006 7.000 7.000 6.750 6.790 7,700 -0.25(-3.55%)
Dec 08, 2006 6.950 7.040 6.900 7.040 1,900 +0.04(+0.57%)
Dec 07, 2006 7.130 7.130 7.000 7.000 6,800 -0.08(-1.13%)
Dec 06, 2006 7.080 7.120 7.070 7.080 7,100 +0.01(+0.14%)
Dec 05, 2006 7.120 7.120 7.030 7.070 3,800 +0.03(+0.42%)
Dec 04, 2006 7.140 7.150 7.030 7.040 13,000 -0.10(-1.40%)
Dec 01, 2006 7.110 7.140 7.020 7.140 12,200 +0.08(+1.13%)
Nov 30, 2006 7.070 7.070 7.010 7.060 10,800 +0.14(+2.07%)
Nov 29, 2006 6.810 6.980 6.810 6.917 6,400 +0.07(+0.98%)
Nov 28, 2006 6.920 6.920 6.610 6.850 13,100 -0.12(-1.72%)
Nov 27, 2006 7.220 7.220 6.870 6.970 14,200 -0.27(-3.72%)
Nov 24, 2006 7.150 7.239 7.150 7.239 700 +0.18(+2.54%)
Nov 22, 2006 7.090 7.130 7.060 7.060 5,700 -0.07(-0.98%)
Nov 21, 2006 6.850 7.190 6.850 7.130 14,800 +0.38(+5.63%)
Nov 20, 2006 6.680 6.750 6.670 6.750 26,600 +0.07(+1.05%)
Nov 17, 2006 7.050 7.130 6.650 6.680 29,600 -0.37(-5.25%)
Nov 16, 2006 8.000 8.000 7.050 7.050 36,000 -0.93(-11.65%)
Nov 15, 2006 7.800 7.980 7.791 7.980 15,300 +0.28(+3.64%)
Nov 14, 2006 7.600 7.810 7.550 7.700 23,100 +0.20(+2.67%)
Nov 13, 2006 7.080 7.540 7.080 7.500 20,600 +0.52(+7.43%)
Nov 10, 2006 6.900 6.990 6.900 6.981 5,100 +0.12(+1.77%)
Nov 09, 2006 6.850 6.977 6.840 6.860 7,600 +0.02(+0.29%)
Nov 08, 2006 6.900 6.900 6.830 6.840 14,800 -0.02(-0.29%)
Nov 07, 2006 6.950 6.950 6.820 6.860 12,000 +0.03(+0.44%)
Nov 06, 2006 6.650 6.950 6.650 6.830 18,300 +0.22(+3.33%)
Nov 03, 2006 6.680 6.680 6.600 6.610 4,300 -0.00(-0.00%)
Nov 02, 2006 6.660 6.750 6.610 6.610 10,400 -0.04(-0.60%)
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.