Stock Quote

Avalon Holdings Corp (NY: AWX )

3.690 USD +0.030 (+0.82%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.111 5.190 5.111 5.190 200 +0.00(+0.00%)
Oct 30, 2013 5.106 5.190 5.106 5.190 625 -0.06(-1.14%)
Oct 29, 2013 5.280 5.280 5.250 5.250 494 +0.00(+0.00%)
Oct 28, 2013 5.250 5.310 5.200 5.250 4,602 +0.14(+2.74%)
Oct 25, 2013 5.100 5.110 5.100 5.110 2,100 +0.00(+0.00%)
Oct 24, 2013 5.110 5.110 5.110 5.110 100 -0.14(-2.66%)
Oct 23, 2013 5.250 5.250 5.250 5.250 1,019 -0.03(-0.57%)
Oct 22, 2013 5.280 5.280 5.100 5.280 9,147 -0.04(-0.73%)
Oct 21, 2013 5.318 5.530 5.300 5.319 986 +0.07(+1.31%)
Oct 18, 2013 5.000 5.250 5.000 5.250 1,900 +0.10(+1.94%)
Oct 16, 2013 5.150 5.150 5.150 5.150 100 +0.00(+0.00%)
Oct 15, 2013 5.177 5.177 5.150 5.150 4,200 +0.05(+0.98%)
Oct 14, 2013 4.970 5.100 4.970 5.100 876 +0.09(+1.80%)
Oct 10, 2013 5.010 5.010 5.010 5.010 800 +0.03(+0.60%)
Oct 09, 2013 4.970 4.980 4.970 4.980 300 -0.19(-3.68%)
Oct 07, 2013 5.230 5.170 5.170 5.170 2,500 +0.07(+1.36%)
Oct 04, 2013 5.200 5.200 5.100 5.100 1,000 -0.15(-2.78%)
Oct 03, 2013 5.030 5.246 5.029 5.246 813 +0.21(+4.09%)
Oct 02, 2013 5.040 5.040 5.040 5.040 100 -0.17(-3.26%)
Oct 01, 2013 5.110 5.250 5.110 5.210 2,200 -0.17(-3.16%)
Sep 30, 2013 4.990 5.380 4.970 5.380 1,300 -0.02(-0.37%)
Sep 27, 2013 5.400 5.408 5.311 5.400 1,585 +0.03(+0.56%)
Sep 25, 2013 5.370 5.370 5.370 5.370 1,700 -0.00(-0.05%)
Sep 24, 2013 5.300 5.373 5.300 5.373 770 +0.07(+1.38%)
Sep 23, 2013 5.320 5.330 5.031 5.300 4,417 -0.20(-3.64%)
Sep 20, 2013 5.300 5.560 5.300 5.500 6,367 +0.00(+0.00%)
Sep 19, 2013 5.500 5.500 5.500 5.500 500 -0.12(-2.14%)
Sep 18, 2013 5.380 5.630 5.380 5.620 1,819 -0.18(-3.11%)
Sep 17, 2013 5.410 5.860 5.410 5.800 1,800 -0.08(-1.36%)
Sep 16, 2013 5.580 5.906 5.550 5.880 12,054 +0.26(+4.66%)
Sep 13, 2013 5.480 5.618 5.430 5.618 2,704 +0.05(+0.83%)
Sep 12, 2013 5.450 5.639 5.428 5.572 3,636 +0.17(+3.19%)
Sep 11, 2013 5.420 5.420 5.375 5.400 4,060 +0.13(+2.53%)
Sep 10, 2013 5.360 5.360 5.168 5.267 1,100 +0.10(+1.87%)
Sep 09, 2013 5.230 5.443 5.170 5.170 12,938 +0.22(+4.44%)
Sep 05, 2013 4.950 4.950 4.950 4.950 1,000 +0.06(+1.23%)
Sep 04, 2013 4.650 4.900 4.600 4.890 12,183 +0.26(+5.62%)
Sep 03, 2013 4.350 4.790 4.350 4.630 11,440 -0.08(-1.70%)
Aug 30, 2013 4.750 4.780 4.576 4.710 15,406 -0.21(-4.27%)
Aug 29, 2013 4.890 4.920 4.851 4.920 5,122 +0.06(+1.23%)
Aug 28, 2013 5.080 5.080 4.540 4.860 7,756 -0.21(-4.14%)
Aug 27, 2013 5.190 5.190 4.851 5.070 16,349 +0.11(+2.22%)
Aug 26, 2013 4.450 5.090 4.450 4.960 20,839 +0.55(+12.47%)
Aug 23, 2013 4.240 4.450 4.240 4.410 4,250 +0.18(+4.34%)
Aug 22, 2013 4.150 4.227 4.150 4.227 325 +0.13(+3.09%)
Aug 21, 2013 4.247 4.280 4.100 4.100 6,347 +0.04(+0.98%)
Aug 20, 2013 4.050 4.060 4.050 4.060 630 +0.06(+1.50%)
Aug 19, 2013 4.000 4.000 3.850 4.000 6,477 +0.00(+0.00%)
Aug 15, 2013 3.960 4.000 4.000 4.000 1,100 +0.00(+0.00%)
Aug 14, 2013 4.090 4.090 4.000 4.000 9,166 +0.13(+3.36%)
Aug 13, 2013 3.870 3.870 3.870 3.870 200 -0.01(-0.26%)
Aug 12, 2013 3.730 3.880 3.730 3.880 3,800 +0.18(+4.86%)
Aug 09, 2013 3.700 3.720 3.700 3.700 2,700 +0.00(+0.00%)
Aug 07, 2013 3.700 3.700 3.700 3.700 100 -0.01(-0.27%)
Aug 06, 2013 3.711 3.711 3.710 3.710 800 -0.09(-2.37%)
Aug 05, 2013 3.800 3.800 3.800 3.800 100 -0.04(-1.04%)
Aug 02, 2013 3.710 3.840 3.710 3.840 3,304 +0.13(+3.50%)
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.