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 30, 2011 2.824 2.824 2.824 2.824 0 +0.05(+1.96%)
Mar 29, 2011 2.750 2.820 2.750 2.770 1,900 -0.03(-1.16%)
Mar 28, 2011 2.850 2.850 2.800 2.803 4,500 -0.02(-0.62%)
Mar 25, 2011 2.850 2.850 2.800 2.820 2,350 -0.04(-1.33%)
Mar 24, 2011 2.900 2.900 2.858 2.858 425 -0.09(-3.12%)
Mar 23, 2011 2.890 2.950 2.890 2.950 5,500 +0.07(+2.43%)
Mar 22, 2011 2.850 2.880 2.850 2.880 2,800 +0.07(+2.49%)
Mar 21, 2011 2.900 2.900 2.810 2.810 2,225 -0.06(-2.09%)
Mar 18, 2011 2.870 2.870 2.870 2.870 286 -0.03(-1.03%)
Mar 17, 2011 2.810 2.900 2.810 2.900 2,284 +0.00(+0.00%)
Mar 16, 2011 2.920 2.920 2.898 2.900 11,100 +0.02(+0.61%)
Mar 15, 2011 2.890 2.890 2.882 2.882 4,816 -0.03(-0.95%)
Mar 14, 2011 2.990 2.990 2.890 2.910 3,000 +0.00(+0.00%)
Mar 11, 2011 2.910 2.920 2.860 2.910 7,470 +0.00(+0.00%)
Mar 10, 2011 2.910 2.910 2.900 2.910 3,850 +0.01(+0.34%)
Mar 08, 2011 2.900 2.900 2.900 2.900 0 +0.05(+1.75%)
Mar 07, 2011 2.810 2.850 2.810 2.850 1,463 +0.04(+1.42%)
Mar 04, 2011 2.810 2.810 2.810 2.810 2,000 +0.00(+0.00%)
Mar 03, 2011 2.810 2.810 2.810 2.810 187 -0.07(-2.43%)
Mar 02, 2011 2.900 2.900 2.880 2.880 200 +0.08(+2.86%)
Mar 01, 2011 2.890 2.920 2.800 2.800 500 -0.05(-1.75%)
Feb 28, 2011 2.900 2.980 2.850 2.850 900 -0.07(-2.40%)
Feb 23, 2011 2.930 2.920 2.920 2.920 2,000 +0.02(+0.69%)
Feb 22, 2011 3.000 3.000 2.900 2.900 1,700 -0.09(-3.01%)
Feb 18, 2011 2.900 3.000 2.900 2.990 9,210 +0.04(+1.36%)
Feb 17, 2011 2.980 2.980 2.880 2.950 4,200 +0.08(+2.79%)
Feb 16, 2011 2.923 2.923 2.870 2.870 600 -0.10(-3.37%)
Feb 15, 2011 2.890 2.980 2.890 2.970 3,024 +0.17(+6.07%)
Feb 14, 2011 2.860 2.890 2.780 2.800 4,906 -0.06(-2.10%)
Feb 11, 2011 3.080 3.080 2.780 2.860 1,790 +0.01(+0.35%)
Feb 10, 2011 2.840 2.850 2.840 2.850 690 +0.05(+1.78%)
Feb 09, 2011 2.840 2.840 2.800 2.800 2,570 +0.01(+0.36%)
Feb 08, 2011 2.800 2.800 2.790 2.790 700 -0.03(-1.06%)
Feb 07, 2011 2.870 2.870 2.760 2.820 6,018 -0.08(-2.76%)
Feb 04, 2011 3.000 3.000 2.900 2.900 1,000 -0.09(-3.01%)
Feb 03, 2011 2.910 2.990 2.910 2.990 4,200 +0.09(+3.10%)
Feb 02, 2011 2.900 2.900 2.900 2.900 300 +0.05(+1.75%)
Feb 01, 2011 2.914 3.000 2.760 2.850 8,630 -0.15(-5.00%)
Jan 31, 2011 3.000 3.000 2.950 3.000 3,972 +0.10(+3.44%)
Jan 28, 2011 3.000 3.020 2.900 2.900 1,650 -0.12(-3.97%)
Jan 27, 2011 3.100 3.100 3.020 3.020 3,762 -0.07(-2.26%)
Jan 26, 2011 3.000 3.100 3.000 3.090 8,533 +0.07(+2.32%)
Jan 25, 2011 3.020 3.020 3.020 3.020 200 +0.01(+0.33%)
Jan 24, 2011 2.950 3.010 2.935 3.010 9,800 +0.01(+0.33%)
Jan 21, 2011 3.000 3.000 2.984 3.000 11,243 +0.06(+2.04%)
Jan 20, 2011 2.910 2.990 2.910 2.940 1,100 -0.06(-2.00%)
Jan 18, 2011 2.800 3.000 3.000 3.000 4,900 +0.15(+5.26%)
Jan 14, 2011 2.890 3.000 2.441 2.850 26,219 +0.00(+0.00%)
Jan 13, 2011 2.700 2.850 2.700 2.850 11,957 -0.05(-1.72%)
Jan 12, 2011 2.900 2.900 2.900 2.900 1,400 +0.04(+1.42%)
Jan 11, 2011 2.850 2.860 2.798 2.860 6,300 +0.01(+0.34%)
Jan 10, 2011 2.850 2.850 2.850 2.850 150 +0.00(+0.00%)
Jan 07, 2011 2.890 2.890 2.800 2.850 3,800 -0.00(-0.00%)
Jan 06, 2011 2.570 2.850 2.570 2.850 2,978 +0.10(+3.64%)
Jan 05, 2011 2.730 2.779 2.730 2.750 2,437 +0.00(+0.00%)
Jan 04, 2011 2.750 2.750 2.750 2.750 2,000 -0.05(-1.79%)
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.