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

Avalon Holdings Corp (NY: AWX )

2.320 +0.190 (+8.92%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 08, 2024 2.320 2.320 2.120 2.130 1,255 +0.00(+0.00%)
May 07, 2024 2.050 2.250 2.050 2.130 2,243 +0.10(+4.93%)
May 06, 2024 2.250 2.250 2.030 2.030 1,821 -0.20(-8.96%)
May 03, 2024 2.173 2.230 2.173 2.230 498 +0.09(+4.20%)
May 02, 2024 2.113 2.141 2.113 2.140 1,156 +0.10(+4.91%)
May 01, 2024 2.000 2.150 2.000 2.040 17,107 -0.14(-6.43%)
Apr 30, 2024 2.170 2.200 2.170 2.180 4,683 +0.01(+0.46%)
Apr 29, 2024 2.060 2.180 2.060 2.170 911 +0.01(+0.47%)
Apr 26, 2024 2.160 2.160 2.160 2.160 1,262 -0.04(-1.82%)
Apr 25, 2024 2.170 2.200 2.170 2.200 1,507 +0.00(+0.00%)
Apr 24, 2024 2.200 2.200 2.200 2.200 316 -0.06(-2.65%)
Apr 23, 2024 2.260 2.260 2.260 2.260 287 +0.10(+4.63%)
Apr 22, 2024 2.280 2.319 2.160 2.160 7,523 -0.09(-4.21%)
Apr 19, 2024 2.202 2.255 2.202 2.255 704 +0.04(+1.79%)
Apr 18, 2024 2.210 2.283 2.210 2.215 2,090 -0.08(-3.67%)
Apr 17, 2024 2.200 2.300 2.200 2.300 527 +0.08(+3.59%)
Apr 16, 2024 2.200 2.220 2.200 2.220 669 +0.00(+0.00%)
Apr 15, 2024 2.210 2.305 2.210 2.220 2,056 -0.05(-2.20%)
Apr 12, 2024 2.200 2.270 2.200 2.270 785 +0.06(+2.71%)
Apr 10, 2024 2.210 80 -0.07(-3.07%)
Apr 09, 2024 2.200 2.350 2.200 2.280 2,807 -0.07(-2.98%)
Apr 08, 2024 2.350 2.350 2.350 2.350 444 +0.04(+1.73%)
Apr 05, 2024 2.200 2.380 2.200 2.310 1,159 -0.01(-0.43%)
Apr 04, 2024 2.200 2.407 2.200 2.320 3,568 +0.00(+0.00%)
Apr 03, 2024 2.270 2.320 2.220 2.320 4,160 +0.00(+0.00%)
Apr 02, 2024 2.400 2.400 2.230 2.320 3,091 +0.01(+0.65%)
Apr 01, 2024 2.240 2.305 2.240 2.305 1,454 +0.07(+3.36%)
Mar 28, 2024 2.400 2.400 2.230 2.230 720 -0.00(-0.04%)
Mar 27, 2024 2.240 2.245 2.230 2.231 1,473 -0.02(-0.84%)
Mar 26, 2024 2.400 2.402 2.210 2.250 7,959 -0.15(-6.25%)
Mar 25, 2024 2.460 2.540 2.390 2.400 8,035 -0.02(-0.83%)
Mar 22, 2024 2.250 2.440 2.250 2.420 9,216 -0.10(-3.97%)
Mar 21, 2024 2.495 2.580 2.380 2.520 8,053 +0.12(+4.93%)
Mar 20, 2024 2.440 2.440 2.355 2.402 5,287 +0.15(+6.74%)
Mar 19, 2024 2.250 2.250 2.250 2.250 748 -0.07(-3.02%)
Mar 18, 2024 2.360 2.420 2.320 2.320 3,963 -0.08(-3.33%)
Mar 15, 2024 2.250 2.400 2.250 2.400 7,131 -0.01(-0.42%)
Mar 14, 2024 2.420 2.420 2.410 2.410 391 +0.09(+3.88%)
Mar 13, 2024 2.320 2.370 2.320 2.320 1,913 +0.07(+3.11%)
Mar 12, 2024 2.250 2.250 2.250 2.250 555 -0.17(-7.02%)
Mar 11, 2024 2.280 2.420 2.280 2.420 4,996 +0.06(+2.76%)
Mar 08, 2024 2.350 2.355 2.300 2.355 3,827 +0.00(+0.21%)
Mar 07, 2024 2.260 2.350 2.262 2.350 842 -0.07(-2.89%)
Mar 06, 2024 2.410 2.420 2.380 2.420 10,123 +0.04(+1.73%)
Mar 05, 2024 2.379 2.379 2.379 2.379 379 +0.10(+4.33%)
Mar 04, 2024 2.280 2.280 2.280 2.280 314 -0.02(-0.87%)
Mar 01, 2024 2.272 2.300 2.272 2.300 805 -0.12(-4.95%)
Feb 29, 2024 2.270 2.440 2.270 2.420 4,310 -0.02(-0.82%)
Feb 28, 2024 2.270 2.510 2.270 2.440 5,756 +0.11(+4.72%)
Feb 26, 2024 2.330 103 -0.02(-0.85%)
Feb 23, 2024 2.350 2.350 2.350 2.350 463 +0.15(+6.81%)
Feb 22, 2024 2.313 2.313 2.190 2.200 8,245 -0.10(-4.35%)
Feb 21, 2024 2.350 2.350 2.300 2.300 397 -0.05(-2.12%)
Feb 20, 2024 2.300 2.360 2.180 2.350 3,326 +0.05(+2.17%)
Feb 16, 2024 2.160 2.300 2.160 2.300 1,476 -0.00(-0.00%)
Feb 15, 2024 2.300 2.360 2.250 2.300 3,556 +0.15(+6.98%)
Feb 14, 2024 2.250 2.250 2.150 2.150 217 -0.03(-1.38%)
Feb 13, 2024 2.180 2.180 2.180 2.180 281 -0.07(-3.11%)
Feb 12, 2024 2.250 2.250 2.250 2.250 498 +0.00(+0.00%)
Feb 09, 2024 2.190 2.250 2.140 2.250 4,604 +0.07(+3.03%)
Feb 06, 2024 2.184 98 +0.00(+0.18%)
Feb 01, 2024 2.180 51 +0.00(+0.00%)
Jan 31, 2024 2.180 2.180 2.180 2.180 261 -0.01(-0.52%)
Jan 30, 2024 2.192 2.192 2.192 2.192 1,079 -0.07(-3.03%)
Jan 29, 2024 2.180 2.260 2.180 2.260 608 +0.00(+0.00%)
Jan 26, 2024 2.160 2.270 2.160 2.260 6,574 -0.09(-3.83%)
Jan 25, 2024 2.350 2.350 2.350 2.350 345 +0.09(+3.98%)
Jan 24, 2024 2.380 2.380 2.260 2.260 937 +0.02(+0.93%)
Jan 22, 2024 2.239 357 +0.08(+3.67%)
Jan 19, 2024 2.250 2.250 2.160 2.160 5,074 -0.18(-7.69%)
Jan 18, 2024 2.260 2.355 2.260 2.340 7,045 +0.08(+3.54%)
Jan 16, 2024 2.260 66 +0.06(+2.73%)
Jan 12, 2024 2.170 2.200 2.170 2.200 2,833 +0.09(+4.27%)
Jan 11, 2024 2.290 2.290 2.110 2.110 889 -0.20(-8.66%)
Jan 10, 2024 2.310 2.310 2.283 2.310 1,516 +0.01(+0.43%)
Jan 09, 2024 2.320 2.325 2.300 2.300 1,591 -0.02(-0.86%)
Jan 08, 2024 2.190 2.320 2.120 2.320 2,070 +0.02(+0.87%)
Jan 05, 2024 2.254 2.380 2.236 2.300 2,245 -0.07(-2.95%)
Jan 04, 2024 2.310 2.380 2.245 2.370 11,231 +0.04(+1.72%)
Jan 03, 2024 2.350 2.380 2.260 2.330 12,700 -0.05(-2.11%)
Jan 02, 2024 2.440 2.470 2.380 2.380 9,783 -0.01(-0.42%)
Dec 29, 2023 2.335 2.420 2.335 2.390 14,604 +0.03(+1.27%)
Dec 28, 2023 2.330 2.360 2.150 2.360 7,385 +0.22(+10.05%)
Dec 27, 2023 2.144 2.144 2.144 2.144 469 -0.16(-6.76%)
Dec 26, 2023 2.220 2.340 2.190 2.300 9,772 +0.02(+0.92%)
Dec 22, 2023 2.225 2.284 2.225 2.279 10,178 +0.06(+2.82%)
Dec 21, 2023 2.130 2.230 2.130 2.217 15,419 +0.07(+3.31%)
Dec 20, 2023 2.100 2.146 2.098 2.146 1,781 +0.06(+2.66%)
Dec 19, 2023 2.170 2.170 2.090 2.090 302 -0.01(-0.48%)
Dec 18, 2023 2.310 2.310 2.100 2.100 1,419 -0.09(-4.11%)
Dec 15, 2023 2.180 2.190 2.080 2.190 1,299 +0.00(+0.00%)
Dec 13, 2023 2.190 254 -0.06(-2.67%)
Dec 12, 2023 2.250 2.279 2.165 2.250 11,886 +0.01(+0.45%)
Dec 11, 2023 2.220 2.241 2.220 2.240 6,952 +0.13(+6.17%)
Dec 07, 2023 2.110 280 +0.03(+1.44%)
Dec 06, 2023 2.200 2.200 2.040 2.080 23,160 -0.12(-5.46%)
Dec 05, 2023 2.160 2.200 2.160 2.200 6,972 +0.02(+0.92%)
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.