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 29, 2017 2.000 2.000 2.000 0 -0.02(-0.99%)
Dec 28, 2017 1.942 2.020 1.942 2.020 3,332 +0.04(+2.02%)
Dec 27, 2017 2.020 2.030 1.980 1.980 5,029 -0.04(-1.93%)
Dec 26, 2017 2.056 2.080 1.930 2.019 6,020 -0.04(-1.99%)
Dec 22, 2017 2.100 2.100 2.060 2.060 2,792 +0.02(+0.91%)
Dec 21, 2017 2.034 2.041 2.034 2.041 713 -0.02(-0.90%)
Dec 20, 2017 2.090 2.120 2.060 2.060 1,240 -0.01(-0.25%)
Dec 19, 2017 2.100 2.100 2.054 2.065 1,835 -0.05(-2.59%)
Dec 18, 2017 2.120 2.120 2.120 2.120 253 +0.00(+0.00%)
Dec 15, 2017 2.066 2.120 2.066 2.120 2,115 +0.07(+3.41%)
Dec 14, 2017 2.050 2.050 2.050 2.050 562 +0.03(+1.49%)
Dec 13, 2017 2.138 2.140 2.020 2.020 456 -0.12(-5.61%)
Dec 12, 2017 2.200 2.200 2.140 2.140 5,248 -0.01(-0.47%)
Dec 11, 2017 2.129 2.150 2.129 2.150 1,480 -0.04(-1.73%)
Dec 08, 2017 2.210 2.210 2.145 2.188 8,869 +0.06(+2.71%)
Dec 07, 2017 2.130 2.130 2.130 2.130 638 -0.06(-2.74%)
Dec 06, 2017 2.210 2.210 2.114 2.190 5,930 +0.04(+1.86%)
Dec 05, 2017 2.120 2.150 2.100 2.150 1,913 +0.05(+2.38%)
Dec 04, 2017 2.114 2.114 2.100 2.100 1,564 -0.03(-1.41%)
Nov 30, 2017 2.130 2.130 2.130 164 +0.02(+0.94%)
Nov 29, 2017 2.230 2.230 2.110 2.110 738 -0.05(-2.13%)
Nov 27, 2017 2.156 2.156 2.156 53 +0.14(+6.73%)
Nov 24, 2017 2.020 2.020 2.020 2.020 612 +0.02(+1.00%)
Nov 21, 2017 2.020 2.020 2.000 2.000 116 -0.10(-4.76%)
Nov 20, 2017 2.165 2.165 2.100 2.100 2,770 -0.03(-1.41%)
Nov 17, 2017 1.980 2.150 1.970 2.130 6,309 +0.10(+4.91%)
Nov 16, 2017 2.019 2.080 2.019 2.030 10,020 -0.06(-2.85%)
Nov 15, 2017 1.998 2.160 1.998 2.090 14,232 +0.15(+7.73%)
Nov 13, 2017 1.940 1.940 1.940 75 -0.02(-1.02%)
Nov 10, 2017 2.010 2.012 1.940 1.960 2,739 +0.02(+1.03%)
Nov 09, 2017 1.920 1.990 1.920 1.940 3,290 +0.02(+1.04%)
Nov 08, 2017 1.920 1.920 1.920 1.920 618 -0.01(-0.52%)
Nov 07, 2017 1.930 1.930 1.930 1.930 163 -0.13(-6.53%)
Oct 31, 2017 2.065 2.065 2.065 99 +0.08(+4.28%)
Oct 30, 2017 1.980 2.040 1.980 1.980 1,173 +0.03(+1.54%)
Oct 26, 2017 1.950 1.950 1.950 79 -0.01(-0.51%)
Oct 25, 2017 2.050 2.139 1.960 1.960 9,186 -0.04(-2.00%)
Oct 24, 2017 2.140 2.200 2.000 2.000 4,322 -0.10(-4.76%)
Oct 23, 2017 2.100 2.100 2.100 2.100 899 +0.02(+0.96%)
Oct 20, 2017 2.090 2.097 2.080 2.080 514 +0.01(+0.48%)
Oct 19, 2017 2.013 2.070 2.013 2.070 16,009 -0.02(-1.15%)
Oct 18, 2017 2.050 2.100 2.044 2.094 2,441 +0.04(+2.15%)
Oct 16, 2017 2.050 2.050 2.050 60 +0.00(+0.00%)
Oct 13, 2017 2.050 2.150 2.015 2.050 2,071 +0.05(+2.50%)
Oct 12, 2017 2.104 2.150 1.917 2.000 32,662 -0.15(-6.98%)
Oct 11, 2017 2.120 2.230 2.120 2.150 3,915 +0.10(+4.98%)
Oct 10, 2017 2.048 2.048 2.048 2.048 501 +0.05(+2.40%)
Oct 09, 2017 2.030 2.040 2.000 2.000 1,222 -0.06(-2.70%)
Oct 06, 2017 2.075 2.100 2.056 2.056 910 +0.03(+1.26%)
Oct 05, 2017 2.020 2.070 2.020 2.030 3,687 -0.02(-0.98%)
Oct 04, 2017 2.020 2.140 2.020 2.050 20,335 +0.05(+2.50%)
Oct 03, 2017 2.010 2.100 2.000 2.000 4,310 +0.04(+2.04%)
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.