Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Holdings Corp (NY: AWX )

2.130 +0.100 (+4.93%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 29, 2015 2.470 2.500 2.220 2.370 27,748 -0.01(-0.42%)
May 28, 2015 2.450 2.534 2.280 2.380 72,787 -0.12(-4.88%)
May 27, 2015 2.790 2.800 2.430 2.502 17,731 -0.35(-12.21%)
May 26, 2015 2.910 2.920 2.850 2.850 7,010 -0.06(-2.06%)
May 22, 2015 2.890 2.910 2.910 2.910 12,700 +0.03(+1.04%)
May 21, 2015 3.000 3.080 2.880 2.880 29,090 -0.16(-5.26%)
May 20, 2015 3.100 3.140 2.990 3.040 34,194 -0.19(-5.88%)
May 19, 2015 3.200 3.270 3.110 3.230 24,601 +0.03(+0.94%)
May 18, 2015 3.450 3.480 3.180 3.200 38,902 -0.27(-7.78%)
May 15, 2015 3.560 3.640 3.430 3.470 70,918 -0.11(-3.07%)
May 14, 2015 3.580 3.650 3.550 3.580 40,480 -0.01(-0.21%)
May 13, 2015 3.580 3.610 3.570 3.587 9,526 +0.04(+1.06%)
May 12, 2015 3.600 3.640 3.550 3.550 39,980 -0.06(-1.66%)
May 11, 2015 3.560 3.660 3.500 3.610 37,810 +0.06(+1.69%)
May 08, 2015 3.600 3.680 3.550 3.550 28,932 -0.05(-1.39%)
May 07, 2015 3.580 3.640 3.580 3.600 23,820 +0.02(+0.56%)
May 06, 2015 3.600 3.710 3.550 3.580 37,757 -0.02(-0.56%)
May 05, 2015 3.610 3.650 3.580 3.600 28,711 +0.00(+0.00%)
May 04, 2015 3.600 3.719 3.470 3.600 121,542 -0.02(-0.55%)
May 01, 2015 3.600 3.680 3.570 3.620 95,174 +0.02(+0.56%)
Apr 30, 2015 3.600 3.690 3.600 3.600 29,567 +0.00(+0.00%)
Apr 29, 2015 3.600 3.700 3.530 3.600 49,595 -0.05(-1.37%)
Apr 28, 2015 3.600 3.650 3.580 3.650 39,657 -0.03(-0.82%)
Apr 27, 2015 3.650 3.750 3.600 3.680 55,120 +0.00(+0.00%)
Apr 24, 2015 3.680 3.750 3.520 3.680 70,726 -0.06(-1.60%)
Apr 23, 2015 3.650 3.750 3.650 3.740 32,580 +0.09(+2.47%)
Apr 22, 2015 3.690 3.740 3.600 3.650 37,717 -0.02(-0.54%)
Apr 21, 2015 3.500 3.890 3.470 3.670 133,256 +0.17(+4.86%)
Apr 20, 2015 3.550 3.580 3.340 3.500 83,100 -0.05(-1.41%)
Apr 17, 2015 2.950 3.700 2.920 3.550 186,864 +0.65(+22.41%)
Apr 16, 2015 2.700 2.900 2.630 2.900 42,732 +0.23(+8.61%)
Apr 15, 2015 2.700 2.700 2.566 2.670 37,155 +0.02(+0.75%)
Apr 14, 2015 2.700 2.700 2.560 2.650 41,169 +0.06(+2.32%)
Apr 13, 2015 2.550 2.700 2.550 2.590 8,873 -0.13(-4.78%)
Apr 09, 2015 2.810 2.850 2.710 2.720 6 +0.04(+1.49%)
Apr 08, 2015 2.630 2.850 2.610 2.680 2,664 -0.02(-0.74%)
Apr 07, 2015 2.710 2.710 2.700 2.700 775 -0.11(-3.91%)
Apr 06, 2015 2.690 2.810 2.580 2.810 8,704 +0.06(+2.11%)
Mar 30, 2015 2.750 2.752 2.752 2.752 1,400 -0.11(-3.94%)
Mar 27, 2015 2.870 2.880 2.860 2.865 2,526 +0.14(+4.95%)
Mar 26, 2015 2.720 2.730 2.720 2.730 634 -0.02(-0.76%)
Mar 25, 2015 2.751 2.751 2.751 2.751 300 -0.15(-5.13%)
Mar 24, 2015 2.800 2.900 2.778 2.900 1,072 -0.10(-3.34%)
Mar 23, 2015 2.899 3.010 2.895 3.000 4,435 +0.11(+3.81%)
Mar 20, 2015 2.890 2.890 2.890 2.890 435 -0.03(-1.03%)
Mar 19, 2015 2.920 2.920 2.920 2.920 148 +0.10(+3.55%)
Mar 18, 2015 2.850 2.890 2.810 2.820 1,890 +0.00(+0.00%)
Mar 17, 2015 2.730 2.820 2.730 2.820 4,978 +0.01(+0.21%)
Mar 16, 2015 2.720 2.814 2.720 2.814 1,004 +0.09(+3.46%)
Mar 13, 2015 2.910 2.910 2.720 2.720 3,372 -0.20(-6.85%)
Mar 12, 2015 3.000 3.000 2.920 2.920 601 +0.02(+0.69%)
Mar 11, 2015 2.910 2.916 2.900 2.900 5,040 +0.00(+0.00%)
Mar 10, 2015 3.110 3.110 2.730 2.900 5,839 -0.20(-6.45%)
Mar 05, 2015 3.220 3.220 3.100 3.100 41 +0.00(+0.00%)
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.