Stock Quote

Avalon Holdings Corp (NY: AWX )

3.620 USD +0.020 (+0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 1.950 2.080 1.890 1.890 12,705 +0.00(+0.00%)
Oct 29, 2015 1.900 1.940 1.800 1.890 15,298 -0.03(-1.56%)
Oct 28, 2015 1.860 2.050 1.860 1.920 3,407 +0.12(+6.67%)
Oct 27, 2015 1.740 1.850 1.740 1.800 2,400 -0.02(-0.99%)
Oct 26, 2015 1.818 1.818 1.818 1.818 249 -0.04(-2.26%)
Oct 23, 2015 1.860 1.860 1.860 1.860 403 +0.00(+0.01%)
Oct 21, 2015 1.860 1.860 1.860 1.860 100 -0.02(-1.06%)
Oct 20, 2015 1.900 1.900 1.840 1.880 2,651 -0.09(-4.56%)
Oct 19, 2015 1.980 1.980 1.900 1.970 8,297 -0.01(-0.51%)
Oct 16, 2015 1.860 1.980 1.840 1.980 1,937 +0.10(+5.32%)
Oct 15, 2015 1.890 1.890 1.880 1.880 1,507 +0.00(+0.00%)
Oct 13, 2015 1.880 1.890 1.860 1.880 82 +0.07(+3.87%)
Oct 12, 2015 1.760 1.810 1.760 1.810 479 +0.06(+3.43%)
Oct 09, 2015 1.833 1.833 1.750 1.750 1,300 -0.06(-3.21%)
Oct 08, 2015 1.808 1.808 1.808 1.808 225 -0.00(-0.10%)
Oct 07, 2015 1.810 1.843 1.810 1.810 872 -0.07(-3.59%)
Oct 06, 2015 1.877 1.877 1.877 1.877 173 -0.05(-2.73%)
Oct 05, 2015 1.850 1.940 1.850 1.930 5,888 +0.09(+4.89%)
Oct 01, 2015 1.850 1.850 1.810 1.840 168 -0.08(-4.17%)
Sep 30, 2015 1.920 1.920 1.920 1.920 100 -0.05(-2.54%)
Sep 29, 2015 1.900 1.970 1.900 1.970 2,000 +0.07(+3.68%)
Sep 28, 2015 1.920 1.920 1.820 1.900 2,071 -0.02(-1.04%)
Sep 25, 2015 1.810 1.930 1.810 1.920 1,632 +0.11(+5.84%)
Sep 24, 2015 1.819 1.872 1.754 1.814 4,232 -0.14(-6.97%)
Sep 23, 2015 1.810 1.950 1.810 1.950 3,529 +0.06(+3.17%)
Sep 22, 2015 1.810 1.890 1.810 1.890 2,706 -0.01(-0.53%)
Sep 21, 2015 1.800 1.950 1.800 1.900 27,090 -0.03(-1.55%)
Sep 18, 2015 1.920 1.950 1.890 1.930 37,237 -0.01(-0.52%)
Sep 17, 2015 1.920 1.950 1.820 1.940 37,933 -0.03(-1.52%)
Sep 16, 2015 1.780 1.980 1.780 1.970 9,574 +0.07(+3.68%)
Sep 15, 2015 1.810 2.000 1.620 1.900 13,878 +0.04(+2.15%)
Sep 14, 2015 1.900 1.900 1.800 1.860 12,514 -0.04(-2.11%)
Sep 11, 2015 1.700 2.000 1.700 1.900 14,780 +0.02(+0.85%)
Sep 10, 2015 1.820 1.900 1.800 1.884 12,715 +0.02(+1.29%)
Sep 09, 2015 1.860 1.860 1.860 1.860 600 -0.08(-4.12%)
Sep 04, 2015 1.850 1.970 1.850 1.940 25 -0.03(-1.52%)
Sep 03, 2015 1.890 1.970 1.880 1.970 21,855 +0.07(+3.68%)
Sep 02, 2015 1.810 1.950 1.810 1.900 3,085 +0.01(+0.53%)
Sep 01, 2015 1.850 1.940 1.810 1.890 9,407 -0.05(-2.58%)
Aug 31, 2015 1.970 1.970 1.880 1.940 2,200 +0.02(+1.04%)
Aug 28, 2015 1.940 1.940 1.840 1.920 709 +0.02(+1.05%)
Aug 27, 2015 1.820 2.000 1.750 1.900 36,090 +0.17(+9.83%)
Aug 26, 2015 1.640 1.790 1.640 1.730 4,350 +0.08(+4.85%)
Aug 25, 2015 1.880 1.880 1.650 1.650 9,379 -0.13(-7.30%)
Aug 24, 2015 1.840 1.850 1.650 1.780 79,751 -0.17(-8.72%)
Aug 21, 2015 2.330 2.450 1.950 1.950 124,737 -0.39(-16.67%)
Aug 20, 2015 2.250 2.420 2.250 2.340 4,006 -0.06(-2.50%)
Aug 19, 2015 2.250 2.470 2.250 2.400 68,922 +0.03(+1.27%)
Aug 18, 2015 2.260 2.390 2.260 2.370 25,034 +0.04(+1.72%)
Aug 17, 2015 2.120 2.370 2.120 2.330 15,629 +0.00(+0.00%)
Aug 14, 2015 2.250 2.340 2.200 2.330 2,082 -0.01(-0.43%)
Aug 13, 2015 2.150 2.350 2.150 2.340 24,245 +0.14(+6.36%)
Aug 12, 2015 1.970 2.250 1.970 2.200 13,705 +0.07(+3.29%)
Aug 11, 2015 1.930 2.130 1.930 2.130 17,558 +0.09(+4.51%)
Aug 10, 2015 1.960 2.038 1.960 2.038 1,489 -0.09(-4.32%)
Aug 07, 2015 1.950 2.150 1.950 2.130 14,470 +0.05(+2.40%)
Aug 06, 2015 1.910 2.090 1.910 2.080 11,811 -0.01(-0.48%)
Aug 05, 2015 1.940 2.090 1.940 2.090 1,320 +0.09(+4.50%)
Aug 04, 2015 1.930 2.020 1.930 2.000 1,256 +0.01(+0.50%)
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.