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, 2020 1.290 1.310 1.290 1.290 4,332 -0.00(-0.01%)
Mar 30, 2020 1.260 1.300 1.260 1.290 3,420 +0.01(+0.80%)
Mar 27, 2020 1.330 1.330 1.274 1.280 10,500 -0.06(-4.49%)
Mar 26, 2020 1.340 1.340 1.320 1.340 6,033 +0.00(+0.00%)
Mar 25, 2020 1.320 1.360 1.320 1.340 9,281 +0.09(+7.20%)
Mar 24, 2020 1.270 1.280 1.230 1.250 6,817 -0.02(-1.57%)
Mar 23, 2020 1.240 1.270 1.240 1.270 4,769 -0.02(-1.55%)
Mar 20, 2020 1.400 1.436 1.260 1.290 9,600 -0.12(-8.51%)
Mar 19, 2020 1.320 1.420 1.300 1.410 4,903 +0.16(+12.80%)
Mar 18, 2020 1.350 1.350 1.250 1.250 48,206 -0.15(-10.71%)
Mar 17, 2020 1.390 1.500 1.350 1.400 15,552 -0.01(-0.71%)
Mar 16, 2020 1.410 1.454 1.350 1.410 27,634 -0.14(-9.03%)
Mar 13, 2020 1.500 1.550 1.500 1.550 3,400 +0.06(+3.90%)
Mar 12, 2020 1.520 1.573 1.480 1.492 19,772 -0.05(-3.13%)
Mar 11, 2020 1.550 1.640 1.540 1.540 8,215 -0.02(-1.28%)
Mar 10, 2020 1.650 1.690 1.560 1.560 20,253 -0.05(-3.11%)
Mar 09, 2020 1.650 1.660 1.610 1.610 20,973 -0.09(-5.29%)
Mar 06, 2020 1.684 1.770 1.674 1.700 9,700 -0.03(-1.73%)
Mar 05, 2020 1.680 1.730 1.650 1.730 28,721 +0.05(+2.98%)
Mar 04, 2020 1.860 1.860 1.675 1.680 29,413 -0.18(-9.68%)
Mar 03, 2020 1.800 1.860 1.740 1.860 21,095 +0.05(+2.76%)
Mar 02, 2020 1.800 1.850 1.734 1.810 2,823 +0.03(+1.69%)
Feb 28, 2020 1.700 1.810 1.680 1.780 8,700 +0.02(+1.24%)
Feb 27, 2020 1.710 1.760 1.710 1.758 8,389 -0.04(-2.32%)
Feb 26, 2020 1.820 1.850 1.780 1.800 14,575 +0.04(+2.14%)
Feb 25, 2020 1.790 1.840 1.760 1.762 14,336 -0.05(-2.69%)
Feb 24, 2020 1.800 1.830 1.800 1.811 5,015 -0.02(-1.32%)
Feb 21, 2020 1.830 1.835 1.800 1.835 10,500 -0.01(-0.80%)
Feb 20, 2020 1.890 1.890 1.830 1.850 23,587 -0.01(-0.43%)
Feb 19, 2020 1.970 1.970 1.790 1.858 20,629 -0.12(-6.16%)
Feb 18, 2020 1.968 1.980 1.960 1.980 2,509 +0.00(+0.00%)
Feb 14, 2020 1.970 1.980 1.970 1.980 700 +0.01(+0.54%)
Feb 13, 2020 1.950 1.980 1.940 1.969 5,924 +0.02(+0.99%)
Feb 12, 2020 1.980 1.980 1.900 1.950 3,770 -0.02(-1.02%)
Feb 11, 2020 1.910 1.980 1.900 1.970 23,791 +0.05(+2.60%)
Feb 10, 2020 1.930 1.940 1.920 1.920 1,519 -0.03(-1.54%)
Feb 07, 2020 1.900 1.950 1.900 1.950 1,700 +0.06(+3.17%)
Feb 06, 2020 1.900 1.910 1.880 1.890 3,151 -0.00(-0.16%)
Feb 05, 2020 1.852 1.898 1.852 1.893 9,522 +0.05(+2.88%)
Feb 04, 2020 1.880 1.880 1.840 1.840 883 -0.04(-2.13%)
Feb 03, 2020 1.900 1.920 1.810 1.880 2,931 +0.03(+1.62%)
Jan 31, 2020 1.870 1.910 1.820 1.850 34,600 -0.03(-1.55%)
Jan 30, 2020 1.860 1.890 1.850 1.879 6,940 +0.03(+1.56%)
Jan 29, 2020 1.850 1.860 1.850 1.850 23,426 -0.02(-1.05%)
Jan 28, 2020 1.860 1.910 1.850 1.870 6,279 +0.01(+0.54%)
Jan 27, 2020 1.860 1.900 1.830 1.860 8,744 +0.02(+1.09%)
Jan 24, 2020 1.900 1.900 1.830 1.840 15,400 -0.08(-4.17%)
Jan 23, 2020 1.880 1.940 1.880 1.920 2,666 -0.01(-0.52%)
Jan 22, 2020 1.980 1.980 1.869 1.930 11,294 -0.02(-1.03%)
Jan 21, 2020 1.950 1.950 1.920 1.950 10,758 +0.03(+1.56%)
Jan 17, 2020 2.030 2.030 1.870 1.920 20,600 -0.05(-2.54%)
Jan 16, 2020 1.980 2.010 1.900 1.970 75,242 +0.07(+3.68%)
Jan 15, 2020 1.820 1.960 1.790 1.900 155,443 +0.10(+5.56%)
Jan 14, 2020 1.834 1.839 1.794 1.800 25,846 -0.07(-3.74%)
Jan 13, 2020 1.820 1.900 1.820 1.870 9,978 +0.02(+1.08%)
Jan 10, 2020 1.840 1.850 1.830 1.850 11,100 +0.00(+0.00%)
Jan 09, 2020 1.840 1.930 1.837 1.850 31,145 +0.02(+1.09%)
Jan 08, 2020 1.890 1.890 1.820 1.830 17,339 -0.04(-2.14%)
Jan 07, 2020 1.930 1.930 1.830 1.870 25,344 -0.03(-1.58%)
Jan 06, 2020 1.940 1.950 1.895 1.900 20,763 -0.04(-2.06%)
Jan 03, 2020 2.000 2.000 1.930 1.940 5,800 -0.02(-1.09%)
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.