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 28, 2024 2.400 2.400 2.230 2.230 720 -0.00(-0.04%)
Mar 27, 2024 2.240 2.245 2.230 2.231 1,473 -0.02(-0.84%)
Mar 26, 2024 2.400 2.402 2.210 2.250 7,959 -0.15(-6.25%)
Mar 25, 2024 2.460 2.540 2.390 2.400 8,035 -0.02(-0.83%)
Mar 22, 2024 2.250 2.440 2.250 2.420 9,216 -0.10(-3.97%)
Mar 21, 2024 2.495 2.580 2.380 2.520 8,053 +0.12(+4.93%)
Mar 20, 2024 2.440 2.440 2.355 2.402 5,287 +0.15(+6.74%)
Mar 19, 2024 2.250 2.250 2.250 2.250 748 -0.07(-3.02%)
Mar 18, 2024 2.360 2.420 2.320 2.320 3,963 -0.08(-3.33%)
Mar 15, 2024 2.250 2.400 2.250 2.400 7,131 -0.01(-0.42%)
Mar 14, 2024 2.420 2.420 2.410 2.410 391 +0.09(+3.88%)
Mar 13, 2024 2.320 2.370 2.320 2.320 1,913 +0.07(+3.11%)
Mar 12, 2024 2.250 2.250 2.250 2.250 555 -0.17(-7.02%)
Mar 11, 2024 2.280 2.420 2.280 2.420 4,996 +0.06(+2.76%)
Mar 08, 2024 2.350 2.355 2.300 2.355 3,827 +0.00(+0.21%)
Mar 07, 2024 2.260 2.350 2.262 2.350 842 -0.07(-2.89%)
Mar 06, 2024 2.410 2.420 2.380 2.420 10,123 +0.04(+1.73%)
Mar 05, 2024 2.379 2.379 2.379 2.379 379 +0.10(+4.33%)
Mar 04, 2024 2.280 2.280 2.280 2.280 314 -0.02(-0.87%)
Mar 01, 2024 2.272 2.300 2.272 2.300 805 -0.12(-4.95%)
Feb 29, 2024 2.270 2.440 2.270 2.420 4,310 -0.02(-0.82%)
Feb 28, 2024 2.270 2.510 2.270 2.440 5,756 +0.11(+4.72%)
Feb 26, 2024 2.330 103 -0.02(-0.85%)
Feb 23, 2024 2.350 2.350 2.350 2.350 463 +0.15(+6.81%)
Feb 22, 2024 2.313 2.313 2.190 2.200 8,245 -0.10(-4.35%)
Feb 21, 2024 2.350 2.350 2.300 2.300 397 -0.05(-2.12%)
Feb 20, 2024 2.300 2.360 2.180 2.350 3,326 +0.05(+2.17%)
Feb 16, 2024 2.160 2.300 2.160 2.300 1,476 -0.00(-0.00%)
Feb 15, 2024 2.300 2.360 2.250 2.300 3,556 +0.15(+6.98%)
Feb 14, 2024 2.250 2.250 2.150 2.150 217 -0.03(-1.38%)
Feb 13, 2024 2.180 2.180 2.180 2.180 281 -0.07(-3.11%)
Feb 12, 2024 2.250 2.250 2.250 2.250 498 +0.00(+0.00%)
Feb 09, 2024 2.190 2.250 2.140 2.250 4,604 +0.07(+3.03%)
Feb 06, 2024 2.184 98 +0.00(+0.18%)
Feb 01, 2024 2.180 51 +0.00(+0.00%)
Jan 31, 2024 2.180 2.180 2.180 2.180 261 -0.01(-0.52%)
Jan 30, 2024 2.192 2.192 2.192 2.192 1,079 -0.07(-3.03%)
Jan 29, 2024 2.180 2.260 2.180 2.260 608 +0.00(+0.00%)
Jan 26, 2024 2.160 2.270 2.160 2.260 6,574 -0.09(-3.83%)
Jan 25, 2024 2.350 2.350 2.350 2.350 345 +0.09(+3.98%)
Jan 24, 2024 2.380 2.380 2.260 2.260 937 +0.02(+0.93%)
Jan 22, 2024 2.239 357 +0.08(+3.67%)
Jan 19, 2024 2.250 2.250 2.160 2.160 5,074 -0.18(-7.69%)
Jan 18, 2024 2.260 2.355 2.260 2.340 7,045 +0.08(+3.54%)
Jan 16, 2024 2.260 66 +0.06(+2.73%)
Jan 12, 2024 2.170 2.200 2.170 2.200 2,833 +0.09(+4.27%)
Jan 11, 2024 2.290 2.290 2.110 2.110 889 -0.20(-8.66%)
Jan 10, 2024 2.310 2.310 2.283 2.310 1,516 +0.01(+0.43%)
Jan 09, 2024 2.320 2.325 2.300 2.300 1,591 -0.02(-0.86%)
Jan 08, 2024 2.190 2.320 2.120 2.320 2,070 +0.02(+0.87%)
Jan 05, 2024 2.254 2.380 2.236 2.300 2,245 -0.07(-2.95%)
Jan 04, 2024 2.310 2.380 2.245 2.370 11,231 +0.04(+1.72%)
Jan 03, 2024 2.350 2.380 2.260 2.330 12,700 -0.05(-2.11%)
Jan 02, 2024 2.440 2.470 2.380 2.380 9,783 -0.01(-0.42%)
Dec 29, 2023 2.335 2.420 2.335 2.390 14,604 +0.03(+1.27%)
Dec 28, 2023 2.330 2.360 2.150 2.360 7,385 +0.22(+10.05%)
Dec 27, 2023 2.144 2.144 2.144 2.144 469 -0.16(-6.76%)
Dec 26, 2023 2.220 2.340 2.190 2.300 9,772 +0.02(+0.92%)
Dec 22, 2023 2.225 2.284 2.225 2.279 10,178 +0.06(+2.82%)
Dec 21, 2023 2.130 2.230 2.130 2.217 15,419 +0.07(+3.31%)
Dec 20, 2023 2.100 2.146 2.098 2.146 1,781 +0.06(+2.66%)
Dec 19, 2023 2.170 2.170 2.090 2.090 302 -0.01(-0.48%)
Dec 18, 2023 2.310 2.310 2.100 2.100 1,419 -0.09(-4.11%)
Dec 15, 2023 2.180 2.190 2.080 2.190 1,299 +0.00(+0.00%)
Dec 13, 2023 2.190 254 -0.06(-2.67%)
Dec 12, 2023 2.250 2.279 2.165 2.250 11,886 +0.01(+0.45%)
Dec 11, 2023 2.220 2.241 2.220 2.240 6,952 +0.13(+6.17%)
Dec 07, 2023 2.110 280 +0.03(+1.44%)
Dec 06, 2023 2.200 2.200 2.040 2.080 23,160 -0.12(-5.46%)
Dec 05, 2023 2.160 2.200 2.160 2.200 6,972 +0.02(+0.92%)
Dec 04, 2023 2.150 2.200 2.110 2.180 13,264 +0.07(+3.32%)
Nov 30, 2023 2.110 99 +0.11(+5.50%)
Nov 29, 2023 1.980 2.110 1.960 2.000 16,595 -0.10(-4.76%)
Nov 28, 2023 2.010 2.100 1.985 2.100 3,938 +0.02(+0.96%)
Nov 27, 2023 1.900 2.080 1.900 2.080 16,754 +0.08(+4.00%)
Nov 22, 2023 2.000 214 -0.03(-1.58%)
Nov 21, 2023 2.050 2.050 1.990 2.032 18,215 -0.02(-0.87%)
Nov 20, 2023 1.950 2.050 1.950 2.050 2,897 +0.14(+7.33%)
Nov 17, 2023 1.910 1.910 1.910 1.910 413 -0.09(-4.55%)
Nov 16, 2023 2.000 2.001 2.000 2.001 1,707 +0.08(+4.22%)
Nov 15, 2023 1.920 1.920 1.920 1.920 247 -0.08(-4.00%)
Nov 14, 2023 2.000 2.100 2.000 2.000 10,530 -0.07(-3.42%)
Nov 10, 2023 2.071 174 +0.07(+3.54%)
Nov 09, 2023 2.100 2.100 2.000 2.000 417 +0.00(+0.00%)
Nov 08, 2023 2.010 2.040 2.000 2.000 5,953 -0.02(-0.84%)
Nov 07, 2023 2.248 2.248 2.017 2.017 6,573 -0.03(-1.61%)
Nov 06, 2023 2.050 2.050 2.050 2.050 522 +0.05(+2.51%)
Nov 03, 2023 2.050 2.120 1.950 2.000 6,252 +0.07(+3.62%)
Nov 02, 2023 1.930 1.930 1.930 1.930 2,468 +0.00(+0.00%)
Nov 01, 2023 1.966 1.966 1.930 1.930 6,007 +0.00(+0.00%)
Oct 30, 2023 1.930 50 +0.01(+0.52%)
Oct 25, 2023 1.920 142 +0.02(+1.05%)
Oct 23, 2023 1.900 36 -0.02(-1.04%)
Oct 20, 2023 1.910 1.949 1.900 1.920 2,803 +0.00(+0.00%)
Oct 18, 2023 1.920 73 +0.02(+1.05%)
Oct 17, 2023 1.930 1.980 1.900 1.900 2,276 +0.00(+0.00%)
Oct 16, 2023 1.975 1.975 1.900 1.900 1,167 -0.02(-1.04%)
Oct 13, 2023 1.920 1.920 1.920 1.920 118 +0.00(+0.00%)
Oct 11, 2023 1.920 51 -0.00(-0.21%)
Oct 10, 2023 1.990 1.990 1.910 1.924 1,830 +0.02(+1.27%)
Oct 09, 2023 1.865 1.900 1.865 1.900 1,246 -0.03(-1.55%)
Oct 06, 2023 2.000 2.000 1.920 1.930 3,720 +0.05(+2.66%)
Oct 05, 2023 1.780 1.880 1.762 1.880 4,430 -0.03(-1.57%)
Oct 04, 2023 1.921 1.921 1.910 1.910 2,216 -0.01(-0.52%)
Oct 03, 2023 2.040 2.130 1.920 1.920 1,756 -0.23(-10.70%)
Oct 02, 2023 2.120 2.150 2.120 2.150 606 +0.21(+10.82%)
Sep 29, 2023 1.955 1.966 1.940 1.940 847 -0.03(-1.52%)
Sep 28, 2023 1.970 1.970 1.970 1.970 510 -0.02(-0.77%)
Sep 27, 2023 1.970 1.989 1.970 1.985 841 +0.01(+0.27%)
Sep 26, 2023 1.980 2.000 1.980 1.980 2,985 +0.01(+0.51%)
Sep 25, 2023 2.000 2.004 1.970 1.970 5,284 -0.08(-3.90%)
Sep 22, 2023 2.050 2.060 2.050 2.050 365 +0.04(+1.99%)
Sep 21, 2023 2.010 2.010 2.010 2.010 1,147 -0.09(-4.29%)
Sep 20, 2023 2.030 2.190 2.030 2.100 1,508 -0.02(-0.94%)
Sep 19, 2023 2.100 2.120 2.100 2.120 5,969 +0.02(+0.95%)
Sep 18, 2023 2.050 2.100 2.000 2.100 34,690 +0.05(+2.44%)
Sep 15, 2023 2.060 2.080 2.050 2.050 6,283 -0.05(-2.38%)
Sep 14, 2023 2.050 2.100 2.050 2.100 2,615 +0.03(+1.45%)
Sep 13, 2023 2.100 2.170 2.070 2.070 1,017 -0.05(-2.13%)
Sep 12, 2023 2.040 2.170 2.040 2.115 1,031 +0.07(+3.17%)
Sep 11, 2023 2.070 2.100 2.050 2.050 3,167 -0.03(-1.44%)
Sep 08, 2023 2.130 2.150 2.080 2.080 13,072 -0.07(-3.26%)
Sep 07, 2023 2.170 2.170 2.040 2.150 12,952 -0.02(-0.92%)
Sep 06, 2023 2.180 2.370 2.160 2.170 3,092 -0.13(-5.65%)
Sep 05, 2023 2.280 2.300 2.280 2.300 1,268 +0.12(+5.50%)
Sep 01, 2023 2.260 2.260 2.175 2.180 677 -0.07(-3.11%)
Aug 31, 2023 2.210 2.250 2.200 2.250 17,990 +0.05(+2.27%)
Aug 30, 2023 2.250 2.260 2.110 2.200 38,467 -0.06(-2.65%)
Aug 29, 2023 2.310 2.420 2.260 2.260 13,738 -0.06(-2.59%)
Aug 28, 2023 2.360 2.470 2.320 2.320 3,919 -0.06(-2.52%)
Aug 24, 2023 2.380 110 +0.00(+0.00%)
Aug 21, 2023 2.380 38 +0.00(+0.00%)
Aug 18, 2023 2.400 2.400 2.380 2.380 634 -0.04(-1.65%)
Aug 16, 2023 2.420 115 -0.00(-0.00%)
Aug 15, 2023 2.447 2.447 2.420 2.420 1,158 -0.02(-0.64%)
Aug 14, 2023 2.460 2.460 2.420 2.436 743 -0.15(-5.96%)
Aug 08, 2023 2.590 49 -0.01(-0.38%)
Aug 03, 2023 2.600 78 +0.08(+3.18%)
Aug 02, 2023 2.520 2.520 2.520 2.520 489 +0.02(+0.80%)
Aug 01, 2023 2.500 2.500 2.500 2.500 662 +0.05(+2.04%)
Jul 31, 2023 2.450 2.450 2.450 2.450 443 -0.15(-5.77%)
Jul 27, 2023 2.600 143 +0.20(+8.33%)
Jul 25, 2023 2.400 16 +0.03(+1.06%)
Jul 24, 2023 2.375 2.375 2.375 2.375 1,764 -0.07(-2.67%)
Jul 21, 2023 2.430 2.550 2.360 2.440 9,728 -0.19(-7.22%)
Jul 19, 2023 2.630 186 +0.05(+1.94%)
Jul 18, 2023 2.480 2.580 2.455 2.580 15,297 +0.04(+1.57%)
Jul 17, 2023 2.500 2.580 2.497 2.540 5,226 +0.16(+6.72%)
Jul 14, 2023 2.400 2.405 2.360 2.380 7,871 -0.03(-1.24%)
Jul 13, 2023 2.450 2.450 2.410 2.410 7,303 -0.03(-1.41%)
Jul 12, 2023 2.445 2.445 2.445 2.445 407 -0.06(-2.22%)
Jul 11, 2023 2.550 2.550 2.500 2.500 883 -0.04(-1.73%)
Jul 10, 2023 2.592 2.592 2.530 2.544 7,642 +0.01(+0.29%)
Jul 07, 2023 2.540 2.560 2.505 2.537 7,975 -0.01(-0.50%)
Jul 06, 2023 2.430 2.550 2.418 2.549 5,524 +0.10(+4.26%)
Jul 05, 2023 2.540 2.540 2.390 2.445 6,142 +0.04(+1.87%)
Jul 03, 2023 2.410 2.413 2.400 2.400 2,220 -0.15(-5.88%)
Jun 30, 2023 2.300 2.610 2.300 2.550 3,444 +0.14(+5.86%)
Jun 29, 2023 2.409 2.409 2.409 2.409 361 -0.04(-1.68%)
Jun 28, 2023 2.390 2.450 2.390 2.450 7,766 -0.03(-1.21%)
Jun 27, 2023 2.450 2.480 2.435 2.480 8,375 -0.01(-0.40%)
Jun 26, 2023 2.497 2.500 2.445 2.490 6,934 +0.09(+3.75%)
Jun 23, 2023 2.420 2.420 2.390 2.400 3,004 -0.02(-0.83%)
Jun 22, 2023 2.407 2.420 2.407 2.420 2,135 +0.04(+1.68%)
Jun 21, 2023 2.300 2.390 2.275 2.380 9,080 +0.12(+5.31%)
Jun 20, 2023 2.280 2.300 2.250 2.260 10,795 +0.01(+0.44%)
Jun 16, 2023 2.220 2.270 2.220 2.250 6,325 +0.00(+0.00%)
Jun 15, 2023 2.290 2.290 2.230 2.250 13,864 -0.01(-0.44%)
Jun 14, 2023 2.250 2.350 2.250 2.260 4,426 +0.00(+0.00%)
Jun 13, 2023 2.260 2.260 2.260 2.260 736 +0.00(+0.00%)
Jun 12, 2023 2.260 2.260 2.260 2.260 858 +0.01(+0.44%)
Jun 09, 2023 2.320 2.340 2.250 2.250 3,881 +0.02(+0.90%)
Jun 08, 2023 2.263 2.263 2.220 2.230 12,486 -0.02(-0.67%)
Jun 07, 2023 2.297 2.297 2.245 2.245 8,878 -0.03(-1.32%)
Jun 06, 2023 2.260 2.330 2.260 2.275 2,379 +0.02(+0.66%)
Jun 05, 2023 2.350 2.350 2.260 2.260 757 +0.01(+0.44%)
Jun 02, 2023 2.340 2.340 2.225 2.250 32,727 -0.01(-0.44%)
Jun 01, 2023 2.310 2.330 2.250 2.260 32,895 -0.05(-2.16%)
May 31, 2023 2.330 2.420 2.310 2.310 11,746 -0.03(-1.28%)
May 30, 2023 2.460 2.460 2.330 2.340 20,791 -0.01(-0.43%)
May 26, 2023 2.290 2.400 2.290 2.350 3,650 +0.05(+2.17%)
May 25, 2023 2.490 2.490 2.290 2.300 86,593 -0.22(-8.73%)
May 24, 2023 2.630 2.630 2.520 2.520 5,304 -0.02(-0.79%)
May 23, 2023 2.570 2.580 2.540 2.540 9,254 -0.10(-3.79%)
May 22, 2023 2.642 2.642 2.640 2.640 1,249 +0.08(+3.13%)
May 19, 2023 2.617 2.617 2.560 2.560 3,181 -0.02(-0.78%)
May 18, 2023 2.620 2.620 2.580 2.580 2,538 +0.00(+0.00%)
May 17, 2023 2.580 2.580 2.580 2.580 331 +0.00(+0.00%)
May 16, 2023 2.580 2.590 2.580 2.580 2,219 +0.00(+0.00%)
May 15, 2023 2.580 2.580 2.580 2.580 129 -0.02(-0.77%)
May 12, 2023 2.650 2.650 2.600 2.600 10,876 -0.07(-2.62%)
May 11, 2023 2.600 2.720 2.600 2.670 5,243 +0.02(+0.75%)
May 10, 2023 2.650 2.665 2.650 2.650 1,057 -0.02(-0.75%)
May 08, 2023 2.670 376 -0.01(-0.37%)
May 05, 2023 2.680 2.680 2.680 2.680 396 +0.02(+0.75%)
May 03, 2023 2.660 221 +0.01(+0.38%)
May 02, 2023 2.660 2.680 2.650 2.650 2,529 -0.03(-1.12%)
May 01, 2023 2.700 2.700 2.670 2.680 1,875 -0.02(-0.74%)
Apr 28, 2023 2.708 2.708 2.700 2.700 1,016 +0.01(+0.37%)
Apr 25, 2023 2.690 117 -0.07(-2.54%)
Apr 24, 2023 2.768 2.768 2.760 2.760 5,427 +0.00(+0.00%)
Apr 20, 2023 2.760 20 -0.05(-1.78%)
Apr 19, 2023 2.737 2.810 2.737 2.810 3,707 +0.00(+0.00%)
Apr 18, 2023 2.710 2.815 2.700 2.810 4,225 +0.08(+2.74%)
Apr 17, 2023 2.820 2.824 2.735 2.735 1,226 -0.04(-1.62%)
Apr 14, 2023 2.780 2.780 2.780 2.780 261 +0.07(+2.58%)
Apr 13, 2023 2.690 2.790 2.680 2.710 8,381 -0.05(-1.72%)
Apr 12, 2023 2.710 2.850 2.710 2.757 7,851 +0.03(+1.00%)
Apr 11, 2023 2.670 2.850 2.670 2.730 16,413 -0.08(-2.85%)
Apr 10, 2023 2.660 2.850 2.660 2.810 4,712 +0.06(+2.19%)
Apr 06, 2023 2.660 2.750 2.660 2.750 895 +0.06(+2.23%)
Apr 05, 2023 2.660 2.700 2.660 2.690 6,239 -0.06(-2.18%)
Apr 04, 2023 2.720 2.750 2.680 2.750 22,147 +0.05(+1.85%)
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.