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, 2020 2.600 2.600 2.600 130,582 -0.13(-4.76%)
Dec 30, 2020 2.990 2.990 2.580 2.730 130,582 +0.01(+0.37%)
Dec 29, 2020 2.660 2.990 2.520 2.720 560,891 -0.47(-14.73%)
Dec 28, 2020 2.280 4.750 2.280 3.190 10,158,737 +0.89(+38.70%)
Dec 24, 2020 2.330 2.330 2.280 2.300 8,300 +0.02(+0.88%)
Dec 23, 2020 2.300 2.430 2.260 2.280 78,807 +0.00(+0.00%)
Dec 22, 2020 2.220 2.350 2.220 2.280 32,215 -0.02(-0.87%)
Dec 21, 2020 2.230 2.830 2.180 2.300 584,896 +0.06(+2.68%)
Dec 18, 2020 2.280 2.300 2.130 2.240 57,500 -0.01(-0.44%)
Dec 17, 2020 2.300 2.300 2.240 2.250 13,067 -0.03(-1.32%)
Dec 16, 2020 2.350 2.350 2.240 2.280 7,525 -0.07(-2.98%)
Dec 15, 2020 2.370 2.380 2.240 2.350 28,884 +0.07(+3.07%)
Dec 14, 2020 2.390 2.390 2.200 2.280 58,529 +0.02(+0.88%)
Dec 11, 2020 2.490 2.490 2.240 2.260 64,600 -0.13(-5.44%)
Dec 10, 2020 2.360 2.390 2.240 2.390 52,080 +0.00(+0.00%)
Dec 09, 2020 2.276 2.470 2.268 2.390 183,839 +0.12(+5.29%)
Dec 08, 2020 2.260 2.300 2.250 2.270 10,431 -0.03(-1.30%)
Dec 07, 2020 2.180 2.300 2.160 2.300 25,453 +0.11(+5.26%)
Dec 04, 2020 2.140 2.240 2.120 2.185 71,300 +0.04(+2.10%)
Dec 03, 2020 2.230 2.230 2.140 2.140 2,906 -0.04(-1.83%)
Dec 02, 2020 2.100 2.250 2.100 2.180 7,324 +0.06(+2.83%)
Dec 01, 2020 2.200 2.200 2.100 2.120 21,080 +0.00(+0.00%)
Nov 30, 2020 2.295 2.295 2.120 2.120 60,837 -0.15(-6.61%)
Nov 27, 2020 2.250 2.310 2.250 2.270 19,200 +0.00(+0.00%)
Nov 25, 2020 2.330 2.330 2.230 2.270 17,800 -0.02(-0.88%)
Nov 24, 2020 2.340 2.340 2.220 2.290 59,362 +0.04(+1.78%)
Nov 23, 2020 2.170 2.450 2.150 2.250 192,499 +0.11(+5.13%)
Nov 20, 2020 2.190 2.190 2.080 2.140 19,300 -0.02(-0.92%)
Nov 19, 2020 2.100 2.290 2.100 2.160 93,537 +0.05(+2.37%)
Nov 18, 2020 2.120 2.120 2.080 2.110 33,594 -0.01(-0.47%)
Nov 17, 2020 2.040 2.150 1.960 2.120 120,446 +0.17(+8.72%)
Nov 16, 2020 2.120 2.120 1.950 1.950 70,212 -0.15(-7.14%)
Nov 13, 2020 2.100 2.240 1.910 2.100 393,200 +0.24(+12.90%)
Nov 12, 2020 1.960 1.970 1.850 1.860 149,976 -0.06(-3.12%)
Nov 11, 2020 1.880 1.960 1.850 1.920 17,431 +0.03(+1.59%)
Nov 10, 2020 1.840 2.060 1.830 1.890 122,441 +0.03(+1.61%)
Nov 09, 2020 1.780 1.920 1.780 1.860 28,878 -0.03(-1.59%)
Nov 06, 2020 1.775 1.920 1.775 1.890 42,800 +0.05(+2.61%)
Nov 05, 2020 1.780 1.870 1.750 1.842 44,090 +0.05(+2.91%)
Nov 04, 2020 1.870 1.870 1.780 1.790 21,602 -0.05(-2.72%)
Nov 03, 2020 1.730 1.870 1.730 1.840 33,089 +0.09(+5.14%)
Nov 02, 2020 1.720 1.800 1.710 1.750 15,240 +0.05(+2.94%)
Oct 30, 2020 1.810 1.820 1.700 1.700 29,500 -0.09(-5.03%)
Oct 29, 2020 1.810 1.850 1.740 1.790 85,013 +0.05(+2.87%)
Oct 28, 2020 1.900 1.942 1.690 1.740 197,111 -0.17(-8.90%)
Oct 27, 2020 1.870 2.240 1.820 1.910 470,026 +0.05(+2.69%)
Oct 26, 2020 2.000 2.080 1.842 1.860 82,162 -0.17(-8.37%)
Oct 23, 2020 1.920 2.080 1.900 2.030 62,500 +0.14(+7.41%)
Oct 22, 2020 1.853 1.970 1.853 1.890 56,931 +0.03(+1.61%)
Oct 21, 2020 1.890 1.920 1.810 1.860 29,788 -0.01(-0.53%)
Oct 20, 2020 1.930 1.930 1.830 1.870 30,339 -0.07(-3.61%)
Oct 19, 2020 1.820 2.090 1.800 1.940 142,627 +0.12(+6.59%)
Oct 16, 2020 1.850 1.850 1.760 1.820 30,800 -0.05(-2.67%)
Oct 15, 2020 1.770 1.960 1.690 1.870 232,007 +0.05(+2.75%)
Oct 14, 2020 1.810 1.990 1.762 1.820 159,443 +0.04(+2.25%)
Oct 13, 2020 1.750 1.850 1.745 1.780 33,269 +0.03(+1.71%)
Oct 12, 2020 1.720 1.890 1.720 1.750 180,082 -0.04(-2.23%)
Oct 09, 2020 1.780 2.110 1.730 1.790 451,500 -0.01(-0.56%)
Oct 08, 2020 1.660 1.851 1.660 1.800 50,396 +0.10(+5.88%)
Oct 07, 2020 1.660 1.700 1.630 1.700 13,852 +0.05(+3.03%)
Oct 06, 2020 1.650 1.750 1.640 1.650 55,324 +0.03(+1.85%)
Oct 05, 2020 1.630 1.740 1.620 1.620 28,998 -0.05(-2.95%)
Oct 02, 2020 1.620 1.750 1.570 1.669 98,000 -0.01(-0.64%)
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.