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 (%)
Dec 31, 2008 1.450 1.477 1.450 1.477 3,000 +0.02(+1.44%)
Dec 30, 2008 1.640 1.650 1.400 1.456 17,680 -0.14(-9.00%)
Dec 29, 2008 1.530 1.600 1.530 1.600 7,598 +0.07(+4.58%)
Dec 26, 2008 1.450 1.750 1.450 1.530 16,129 +0.10(+6.99%)
Dec 24, 2008 1.320 1.500 1.320 1.430 5,048 +0.04(+2.88%)
Dec 23, 2008 1.380 1.440 1.280 1.390 11,834 +0.12(+9.45%)
Dec 22, 2008 1.270 1.290 1.270 1.270 6,385 -0.08(-5.93%)
Dec 19, 2008 1.150 1.500 1.100 1.350 16,466 +0.10(+8.00%)
Dec 18, 2008 1.090 1.250 1.080 1.250 4,750 +0.17(+15.74%)
Dec 17, 2008 1.340 1.340 1.060 1.080 5,650 -0.18(-14.29%)
Dec 16, 2008 1.172 1.260 1.160 1.260 8,654 +0.08(+6.78%)
Dec 15, 2008 1.060 1.360 1.050 1.180 9,050 +0.08(+7.27%)
Dec 12, 2008 1.040 1.104 1.000 1.100 0 -0.03(-2.65%)
Dec 11, 2008 0.9700 1.170 0.9700 1.130 5,577 +0.14(+14.14%)
Dec 10, 2008 0.9800 1.010 0.9800 0.9900 3,735 +0.01(+1.02%)
Dec 09, 2008 0.9200 1.050 0.9200 0.9800 5,004 -0.03(-2.97%)
Dec 08, 2008 0.9400 1.170 0.9400 1.010 6,700 +0.03(+3.06%)
Dec 05, 2008 1.000 1.082 0.9800 0.9800 24,150 -0.16(-14.04%)
Dec 04, 2008 1.050 1.160 1.010 1.140 20,942 +0.12(+11.76%)
Dec 03, 2008 1.020 1.100 1.000 1.020 15,734 -0.07(-6.42%)
Dec 02, 2008 1.150 1.150 1.010 1.090 24,800 -0.01(-0.91%)
Dec 01, 2008 1.120 1.210 1.100 1.100 9,537 -0.15(-12.00%)
Nov 28, 2008 1.250 1.250 1.250 1.250 750 -0.13(-9.42%)
Nov 26, 2008 1.380 1.380 1.380 1.380 6,957 +0.00(+0.00%)
Nov 25, 2008 1.370 1.380 1.370 1.380 5,000 -0.01(-0.72%)
Nov 24, 2008 1.300 1.650 1.090 1.390 11,600 +0.19(+15.83%)
Nov 21, 2008 1.100 1.200 1.050 1.200 3,850 +0.09(+8.11%)
Nov 20, 2008 1.250 1.400 1.110 1.110 12,350 -0.19(-14.62%)
Nov 19, 2008 1.470 1.470 1.300 1.300 6,800 -0.10(-7.14%)
Nov 18, 2008 1.400 1.400 1.260 1.400 3,650 -0.10(-6.67%)
Nov 17, 2008 1.800 1.800 1.500 1.500 12,949 -0.14(-8.54%)
Nov 14, 2008 1.660 1.660 1.640 1.640 0 +0.00(+0.00%)
Nov 13, 2008 1.650 1.650 1.520 1.640 3,038 -0.01(-0.61%)
Nov 12, 2008 1.810 1.810 1.650 1.650 1,700 +0.00(+0.00%)
Nov 11, 2008 1.660 1.660 1.650 1.650 562 -0.13(-7.30%)
Nov 10, 2008 1.980 1.980 1.650 1.780 1,262 -0.01(-0.56%)
Nov 07, 2008 1.700 1.930 1.700 1.790 5,170 +0.14(+8.48%)
Nov 06, 2008 1.800 1.840 1.650 1.650 1,612 -0.10(-5.71%)
Nov 05, 2008 1.800 1.800 1.750 1.750 500 -0.01(-0.57%)
Nov 04, 2008 1.830 1.830 1.750 1.760 2,700 +0.01(+0.57%)
Nov 03, 2008 1.500 1.750 1.500 1.750 2,323 +0.10(+6.06%)
Oct 31, 2008 1.500 1.650 1.500 1.650 0 -0.09(-5.17%)
Oct 30, 2008 1.800 1.850 1.740 1.740 5,660 -0.06(-3.33%)
Oct 29, 2008 1.700 1.800 1.600 1.800 1,499 +0.10(+5.88%)
Oct 28, 2008 1.790 1.790 1.650 1.700 2,800 -0.09(-5.03%)
Oct 27, 2008 1.790 1.790 1.790 1.790 300 +0.04(+2.29%)
Oct 24, 2008 1.750 1.750 1.680 1.750 5,218 -0.01(-0.85%)
Oct 23, 2008 1.950 1.980 1.760 1.765 9,730 -0.04(-1.94%)
Oct 22, 2008 1.970 1.970 1.800 1.800 2,798 -0.04(-2.17%)
Oct 21, 2008 1.760 1.840 1.600 1.840 6,438 +0.24(+15.00%)
Oct 20, 2008 1.640 1.640 1.600 1.600 950 +0.10(+6.67%)
Oct 17, 2008 1.594 1.600 1.500 1.500 0 -0.06(-3.85%)
Oct 16, 2008 1.650 1.650 1.550 1.560 1,870 +0.05(+3.31%)
Oct 15, 2008 1.550 1.750 1.500 1.510 10,500 -0.31(-17.03%)
Oct 14, 2008 2.100 2.100 1.700 1.820 16,977 -0.20(-9.90%)
Oct 13, 2008 1.690 2.080 1.690 2.020 9,864 +0.46(+29.49%)
Oct 10, 2008 2.110 2.110 1.510 1.560 16,596 -0.74(-32.17%)
Oct 09, 2008 2.520 2.520 2.300 2.300 1,500 -0.20(-8.00%)
Oct 08, 2008 1.880 2.520 1.755 2.500 12,510 +0.15(+6.38%)
Oct 07, 2008 2.520 2.520 2.350 2.350 5,030 -0.16(-6.37%)
Oct 06, 2008 3.000 3.000 2.500 2.510 10,682 -0.39(-13.45%)
Oct 03, 2008 2.700 2.900 2.700 2.900 0 +0.30(+11.54%)
Oct 02, 2008 3.000 3.000 2.600 2.600 4,064 -0.40(-13.33%)
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.