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, 2019 1.990 1.996 1.920 1.920 18,200 -0.07(-3.51%)
Dec 30, 2019 1.930 1.990 1.930 1.990 6,817 +0.04(+2.04%)
Dec 27, 2019 1.990 2.040 1.900 1.950 9,600 -0.02(-1.01%)
Dec 26, 2019 2.030 2.030 1.910 1.970 10,363 +0.03(+1.52%)
Dec 24, 2019 1.900 2.080 1.900 1.940 15,900 +0.05(+2.67%)
Dec 23, 2019 1.890 1.905 1.880 1.890 37,498 +0.00(+0.17%)
Dec 20, 2019 1.900 1.900 1.880 1.887 15,300 -0.01(-0.70%)
Dec 19, 2019 1.930 1.930 1.880 1.900 17,564 +0.02(+1.06%)
Dec 18, 2019 1.880 1.890 1.870 1.880 38,892 -0.01(-0.53%)
Dec 17, 2019 1.870 1.930 1.870 1.890 6,660 +0.01(+0.68%)
Dec 16, 2019 1.888 1.950 1.870 1.877 5,025 -0.01(-0.62%)
Dec 13, 2019 1.912 1.912 1.870 1.889 7,900 +0.02(+1.02%)
Dec 12, 2019 1.870 1.900 1.850 1.870 22,279 -0.01(-0.54%)
Dec 11, 2019 1.909 1.910 1.870 1.880 11,336 -0.03(-1.76%)
Dec 10, 2019 1.890 1.920 1.890 1.914 3,349 -0.01(-0.32%)
Dec 09, 2019 1.897 1.935 1.870 1.920 2,645 +0.04(+2.13%)
Dec 06, 2019 1.950 1.955 1.860 1.880 5,500 +0.02(+1.08%)
Dec 05, 2019 1.940 1.940 1.860 1.860 5,511 -0.04(-2.11%)
Dec 04, 2019 1.860 1.913 1.860 1.900 40,269 +0.02(+1.06%)
Dec 03, 2019 1.870 1.920 1.870 1.880 40,889 -0.02(-1.05%)
Dec 02, 2019 1.940 1.950 1.847 1.900 20,599 -0.02(-0.91%)
Nov 29, 2019 2.000 2.000 1.917 1.917 5,700 -0.01(-0.34%)
Nov 27, 2019 1.950 1.972 1.910 1.924 1,800 -0.01(-0.32%)
Nov 26, 2019 1.910 1.970 1.880 1.930 15,669 -0.06(-3.01%)
Nov 25, 2019 1.990 2.020 1.990 1.990 3,005 +0.04(+2.05%)
Nov 22, 2019 1.900 1.950 1.840 1.950 25,100 +0.05(+2.63%)
Nov 21, 2019 1.960 1.980 1.850 1.900 71,655 +0.01(+0.53%)
Nov 20, 2019 1.900 1.986 1.890 1.890 11,890 -0.04(-2.07%)
Nov 19, 2019 2.032 2.040 1.900 1.930 45,463 -0.08(-3.99%)
Nov 18, 2019 2.060 2.060 1.960 2.010 18,549 +0.04(+1.86%)
Nov 15, 2019 2.100 2.100 1.960 1.973 32,000 -0.07(-3.27%)
Nov 14, 2019 2.100 2.120 1.945 2.040 92,414 -0.38(-15.70%)
Nov 13, 2019 2.320 2.590 2.310 2.420 77,862 +0.17(+7.56%)
Nov 12, 2019 2.290 2.290 2.250 2.250 1,397 -0.01(-0.31%)
Nov 11, 2019 2.250 2.270 2.250 2.257 2,431 -0.03(-1.44%)
Nov 08, 2019 2.280 2.300 2.270 2.290 1,100 +0.00(+0.00%)
Nov 07, 2019 2.310 2.320 2.280 2.290 6,246 -0.02(-0.87%)
Nov 06, 2019 2.240 2.310 2.220 2.310 22,340 +0.03(+1.32%)
Nov 05, 2019 2.250 2.291 2.250 2.280 3,613 -0.01(-0.44%)
Nov 04, 2019 2.310 2.330 2.280 2.290 4,037 +0.02(+0.88%)
Nov 01, 2019 2.290 2.290 2.220 2.270 4,900 -0.02(-0.96%)
Oct 31, 2019 2.279 2.310 2.250 2.292 3,171 -0.03(-1.21%)
Oct 30, 2019 2.298 2.320 2.298 2.320 396 +0.06(+2.88%)
Oct 29, 2019 2.251 2.255 2.230 2.255 2,965 -0.02(-1.10%)
Oct 28, 2019 2.249 2.280 2.249 2.280 2,017 +0.01(+0.22%)
Oct 25, 2019 2.290 2.300 2.260 2.275 12,900 +0.00(+0.22%)
Oct 24, 2019 2.220 2.273 2.220 2.270 13,301 +0.06(+2.75%)
Oct 23, 2019 2.200 2.220 2.180 2.209 2,480 +0.01(+0.42%)
Oct 22, 2019 2.140 2.200 2.140 2.200 6,204 +0.04(+1.81%)
Oct 21, 2019 2.230 2.230 2.150 2.161 10,777 -0.05(-2.23%)
Oct 18, 2019 2.170 2.230 2.140 2.210 38,100 +0.07(+3.27%)
Oct 17, 2019 2.180 2.230 2.130 2.140 33,820 -0.07(-3.17%)
Oct 16, 2019 2.210 2.270 2.120 2.210 26,619 -0.09(-4.05%)
Oct 15, 2019 2.280 2.350 2.233 2.303 19,291 +0.09(+3.94%)
Oct 14, 2019 2.220 2.290 2.210 2.216 2,338 +0.02(+0.72%)
Oct 11, 2019 2.280 2.280 2.200 2.200 3,300 -0.10(-4.35%)
Oct 10, 2019 2.200 2.300 2.200 2.300 919 +0.10(+4.55%)
Oct 09, 2019 2.270 2.280 2.200 2.200 7,637 -0.08(-3.51%)
Oct 08, 2019 2.220 2.320 2.212 2.280 9,660 +0.11(+4.86%)
Oct 07, 2019 2.180 2.180 2.170 2.174 2,852 +0.00(+0.20%)
Oct 04, 2019 2.200 2.200 2.170 2.170 700 +0.00(+0.00%)
Oct 03, 2019 2.170 2.170 2.170 2.170 2,315 +0.00(+0.00%)
Oct 02, 2019 2.190 2.200 2.170 2.170 5,188 -0.05(-2.25%)
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.