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 31, 2008 6.200 6.200 5.900 5.970 1,700 -0.27(-4.33%)
Mar 28, 2008 6.100 6.240 6.100 6.240 1,500 +0.12(+1.96%)
Mar 27, 2008 6.090 6.150 5.970 6.120 2,000 +0.18(+3.03%)
Mar 26, 2008 5.800 5.940 5.800 5.940 700 +0.07(+1.19%)
Mar 25, 2008 5.700 5.870 5.700 5.870 400 +0.13(+2.26%)
Mar 24, 2008 5.800 5.880 5.440 5.740 2,300 +0.40(+7.49%)
Mar 21, 2008 5.340 5.340 5.340 5.340 100 +0.00(+0.00%)
Mar 20, 2008 5.340 5.340 5.340 5.340 100 -0.04(-0.75%)
Mar 19, 2008 5.320 5.380 5.300 5.380 1,000 -0.02(-0.37%)
Mar 18, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Mar 17, 2008 5.730 5.730 5.400 5.400 600 +0.13(+2.47%)
Mar 14, 2008 5.540 5.540 5.220 5.270 1,400 +0.02(+0.38%)
Mar 13, 2008 5.650 5.650 5.230 5.250 8,200 -0.32(-5.75%)
Mar 12, 2008 5.640 5.720 5.330 5.570 4,600 +0.07(+1.27%)
Mar 11, 2008 5.450 5.550 5.340 5.500 8,700 +0.16(+3.00%)
Mar 10, 2008 5.490 5.490 5.340 5.340 4,800 -0.16(-2.91%)
Mar 07, 2008 5.480 5.500 5.480 5.500 1,390 +0.16(+3.00%)
Mar 06, 2008 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Mar 05, 2008 5.460 5.460 5.340 5.340 500 -0.16(-2.91%)
Mar 04, 2008 5.560 5.560 5.400 5.500 2,000 +0.02(+0.36%)
Mar 03, 2008 5.360 5.480 5.260 5.480 5,600 +0.06(+1.11%)
Feb 29, 2008 5.420 5.430 5.420 5.420 1,700 -0.13(-2.34%)
Feb 28, 2008 5.438 5.580 5.410 5.550 1,200 +0.06(+1.09%)
Feb 27, 2008 5.490 5.490 5.490 5.490 1,400 -0.02(-0.36%)
Feb 26, 2008 5.510 5.520 5.390 5.510 6,200 +0.02(+0.36%)
Feb 25, 2008 5.480 5.500 5.280 5.490 3,700 +0.08(+1.48%)
Feb 22, 2008 5.340 5.530 5.230 5.410 8,000 +0.02(+0.37%)
Feb 21, 2008 5.360 5.480 5.360 5.390 1,700 +0.04(+0.75%)
Feb 20, 2008 5.400 5.400 5.340 5.350 800 -0.15(-2.73%)
Feb 19, 2008 5.470 5.520 5.390 5.500 2,800 -0.02(-0.36%)
Feb 18, 2008 5.520 5.610 5.320 5.520 0 +0.00(+0.00%)
Feb 15, 2008 5.520 5.610 5.320 5.520 5,700 +0.16(+2.99%)
Feb 14, 2008 5.290 5.450 5.270 5.360 5,000 +0.02(+0.38%)
Feb 13, 2008 5.020 5.360 5.020 5.340 6,700 +0.09(+1.71%)
Feb 12, 2008 5.240 5.250 5.240 5.250 2,199 +0.01(+0.19%)
Feb 11, 2008 5.250 5.350 5.240 5.240 2,500 -0.11(-2.01%)
Feb 08, 2008 5.330 5.370 5.330 5.348 6,300 -0.06(-1.06%)
Feb 07, 2008 5.400 5.450 5.300 5.405 1,800 +0.00(+0.09%)
Feb 06, 2008 5.380 5.450 5.380 5.400 1,400 +0.13(+2.47%)
Feb 05, 2008 5.150 5.400 5.150 5.270 10,600 +0.16(+3.13%)
Feb 04, 2008 5.950 5.990 5.060 5.110 28,800 -0.84(-14.12%)
Feb 01, 2008 5.930 6.000 5.930 5.950 4,200 +0.02(+0.34%)
Jan 31, 2008 5.600 5.990 5.600 5.930 16,200 +0.33(+5.89%)
Jan 30, 2008 5.400 6.150 5.300 5.600 11,700 +0.30(+5.66%)
Jan 29, 2008 5.150 5.420 5.150 5.300 4,800 +0.17(+3.31%)
Jan 28, 2008 4.800 5.140 4.700 5.130 9,900 +0.28(+5.77%)
Jan 25, 2008 4.960 5.100 4.850 4.850 7,800 +0.03(+0.62%)
Jan 24, 2008 4.230 4.900 4.230 4.820 7,702 +0.17(+3.66%)
Jan 23, 2008 4.650 4.650 4.400 4.650 4,700 +0.05(+1.09%)
Jan 22, 2008 4.560 4.850 4.440 4.600 13,100 -0.05(-1.08%)
Jan 21, 2008 4.730 4.730 4.570 4.650 0 +0.00(+0.00%)
Jan 18, 2008 4.730 4.730 4.570 4.650 2,400 -0.01(-0.22%)
Jan 17, 2008 4.610 4.740 4.570 4.660 6,200 +0.02(+0.35%)
Jan 16, 2008 4.650 4.690 4.560 4.644 13,800 -0.05(-0.98%)
Jan 15, 2008 4.650 4.850 4.550 4.690 8,200 -0.06(-1.26%)
Jan 14, 2008 4.780 4.800 4.600 4.750 7,400 -0.03(-0.63%)
Jan 11, 2008 4.720 4.840 4.700 4.780 5,298 -0.00(-0.10%)
Jan 10, 2008 4.550 4.900 4.550 4.785 10,200 +0.03(+0.53%)
Jan 09, 2008 4.900 5.050 4.750 4.760 19,400 -0.33(-6.48%)
Jan 08, 2008 5.090 5.100 5.000 5.090 6,049 -0.04(-0.78%)
Jan 07, 2008 5.100 5.130 5.000 5.130 10,060 -0.02(-0.39%)
Jan 04, 2008 5.210 5.290 5.150 5.150 7,900 -0.10(-1.90%)
Jan 03, 2008 5.450 5.450 5.250 5.250 3,200 -0.20(-3.67%)
Jan 02, 2008 5.350 5.450 5.310 5.450 15,700 +0.05(+0.93%)
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.