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: 4:10 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 (%)
Jan 31, 2018 2.060 2.180 2.060 2.170 11,980 +0.09(+4.33%)
Jan 30, 2018 2.030 2.109 2.030 2.080 11,066 +0.00(+0.00%)
Jan 29, 2018 2.090 2.143 2.050 2.080 7,255 -0.07(-3.26%)
Jan 26, 2018 2.211 2.220 2.150 2.150 2,929 -0.06(-2.72%)
Jan 25, 2018 2.411 2.438 2.100 2.210 31,743 -0.19(-7.91%)
Jan 24, 2018 2.390 2.500 2.322 2.400 99,059 +0.05(+1.98%)
Jan 23, 2018 2.095 2.510 2.095 2.353 35,157 +0.27(+12.80%)
Jan 19, 2018 2.086 2.086 2.086 7 +0.03(+1.68%)
Jan 18, 2018 2.023 2.070 2.020 2.052 12,789 -0.03(-1.28%)
Jan 17, 2018 2.060 2.115 2.050 2.079 8,308 -0.07(-3.32%)
Jan 16, 2018 2.110 2.150 2.110 2.150 7,965 +0.07(+3.37%)
Jan 12, 2018 2.080 2.080 2.080 0 -0.07(-3.26%)
Jan 11, 2018 2.130 2.170 2.130 2.150 1,164 -0.04(-1.78%)
Jan 10, 2018 2.180 2.180 2.180 2.189 4,401 -0.00(-0.05%)
Jan 09, 2018 2.210 2.246 2.190 2.190 1,619 -0.08(-3.74%)
Jan 08, 2018 2.350 2.500 2.270 2.275 27,453 -0.04(-1.94%)
Jan 05, 2018 2.120 2.400 2.100 2.320 38,368 +0.27(+13.17%)
Jan 04, 2018 2.052 2.054 2.050 2.050 416 +0.00(+0.00%)
Jan 02, 2018 2.050 2.050 2.050 61 +0.05(+2.50%)
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%)
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.