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 (%)
Jan 31, 2022 3.390 3.415 3.320 3.320 27,495 +0.12(+3.75%)
Jan 28, 2022 3.220 3.320 3.200 3.200 5,065 -0.09(-2.74%)
Jan 27, 2022 3.270 3.400 3.250 3.290 4,631 +0.02(+0.61%)
Jan 26, 2022 3.250 3.310 3.235 3.270 7,858 +0.05(+1.55%)
Jan 25, 2022 3.220 3.300 3.210 3.220 10,799 -0.05(-1.53%)
Jan 24, 2022 3.380 3.433 3.170 3.270 9,298 -0.18(-5.22%)
Jan 21, 2022 3.720 3.720 3.420 3.450 6,990 -0.07(-2.13%)
Jan 20, 2022 3.660 3.820 3.510 3.525 2,670 -0.12(-3.16%)
Jan 19, 2022 3.600 3.650 3.560 3.640 4,638 -0.12(-3.19%)
Jan 18, 2022 3.580 3.760 3.560 3.760 5,450 +0.07(+1.90%)
Jan 14, 2022 3.690 0 +0.03(+0.82%)
Jan 13, 2022 3.720 3.870 3.660 3.660 70,458 -0.08(-2.14%)
Jan 12, 2022 3.770 3.770 3.640 3.740 3,860 +0.00(+0.00%)
Jan 11, 2022 3.650 3.740 3.640 3.740 3,911 -0.01(-0.27%)
Jan 10, 2022 3.790 3.790 3.631 3.750 8,662 -0.01(-0.27%)
Jan 07, 2022 3.660 3.770 3.640 3.760 7,397 -0.02(-0.53%)
Jan 06, 2022 3.800 3.800 3.610 3.780 8,674 +0.17(+4.71%)
Jan 05, 2022 3.650 3.710 3.610 3.610 4,385 -0.12(-3.22%)
Jan 04, 2022 3.750 3.780 3.730 3.730 3,880 +0.01(+0.27%)
Jan 03, 2022 3.620 3.920 3.602 3.720 36,388 +0.11(+3.05%)
Dec 31, 2021 3.590 3.652 3.590 3.610 19,200 +0.07(+1.98%)
Dec 30, 2021 3.620 3.680 3.540 3.540 9,918 -0.01(-0.28%)
Dec 29, 2021 3.540 3.630 3.520 3.550 9,258 -0.08(-2.20%)
Dec 28, 2021 3.410 3.650 3.410 3.630 23,811 +0.18(+5.22%)
Dec 27, 2021 3.500 3.503 3.410 3.450 26,417 -0.04(-1.15%)
Dec 23, 2021 3.410 3.500 3.410 3.490 11,520 +0.05(+1.45%)
Dec 22, 2021 3.360 3.600 3.360 3.440 15,087 +0.01(+0.29%)
Dec 21, 2021 3.400 3.530 3.390 3.430 8,148 +0.06(+1.78%)
Dec 20, 2021 3.550 3.550 3.330 3.370 29,226 -0.18(-5.07%)
Dec 17, 2021 3.720 3.720 3.530 3.550 34,049 -0.03(-0.84%)
Dec 16, 2021 3.740 3.740 3.540 3.580 8,016 -0.04(-1.10%)
Dec 15, 2021 3.600 3.730 3.550 3.620 16,847 +0.04(+1.12%)
Dec 14, 2021 3.870 3.870 3.580 3.580 27,949 -0.09(-2.45%)
Dec 13, 2021 3.730 3.850 3.660 3.670 92,719 -0.07(-1.87%)
Dec 10, 2021 3.570 3.740 3.550 3.740 27,731 +0.14(+3.89%)
Dec 09, 2021 3.640 3.650 3.590 3.600 5,401 -0.02(-0.55%)
Dec 08, 2021 3.600 3.720 3.600 3.620 2,677 +0.02(+0.56%)
Dec 07, 2021 3.740 3.740 3.600 3.600 3,962 -0.03(-0.83%)
Dec 06, 2021 3.660 3.700 3.540 3.630 8,031 +0.10(+2.83%)
Dec 03, 2021 3.560 3.700 3.520 3.530 10,313 -0.07(-1.94%)
Dec 02, 2021 3.800 3.800 3.580 3.600 44,013 -0.22(-5.76%)
Dec 01, 2021 3.970 3.980 3.820 3.820 5,787 -0.04(-1.04%)
Nov 30, 2021 4.040 4.080 3.850 3.860 20,613 -0.22(-5.39%)
Nov 29, 2021 4.130 4.130 3.990 4.080 11,414 +0.05(+1.24%)
Nov 26, 2021 4.060 4.101 3.980 4.030 10,275 -0.10(-2.42%)
Nov 24, 2021 4.100 4.220 4.031 4.130 4,472 +0.02(+0.49%)
Nov 23, 2021 4.200 4.400 4.100 4.110 50,612 -0.08(-1.91%)
Nov 22, 2021 4.110 4.410 4.100 4.190 26,001 +0.07(+1.70%)
Nov 19, 2021 4.370 4.370 4.120 4.120 6,130 -0.23(-5.29%)
Nov 18, 2021 4.160 4.350 4.250 4.350 24,073 +0.05(+1.16%)
Nov 17, 2021 4.310 4.390 4.150 4.300 17,981 +0.04(+0.94%)
Nov 16, 2021 4.160 4.445 4.160 4.260 38,299 -0.22(-4.91%)
Nov 15, 2021 4.320 4.585 4.155 4.480 52,133 +0.22(+5.16%)
Nov 12, 2021 4.150 4.450 4.130 4.260 111,803 +0.34(+8.67%)
Nov 11, 2021 3.890 4.075 3.880 3.920 33,252 +0.03(+0.77%)
Nov 10, 2021 3.990 3.890 25,501 -0.06(-1.52%)
Nov 09, 2021 3.960 4.120 3.950 3.950 13,983 -0.03(-0.75%)
Nov 08, 2021 3.990 4.180 3.940 3.980 52,002 -0.02(-0.50%)
Nov 05, 2021 3.950 4.000 3.930 4.000 16,771 +0.07(+1.78%)
Nov 04, 2021 3.960 4.050 3.920 3.930 15,259 -0.11(-2.72%)
Nov 03, 2021 3.930 4.310 3.850 4.040 133,302 +0.13(+3.32%)
Nov 02, 2021 3.970 4.010 3.830 3.910 30,371 +0.11(+2.89%)
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.