Stock Quote

Avalon Holdings Corp (NY: AWX )

3.600 USD -0.030 (-0.83%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 3.740 3.740 3.600 3.600 3,962 -0.03(-0.83%)
Dec 06, 2021 3.660 3.700 3.540 3.630 8,031 +0.10(+2.83%)
Dec 03, 2021 3.560 3.700 3.520 3.530 10,313 -0.07(-1.94%)
Dec 02, 2021 3.800 3.800 3.580 3.600 44,013 -0.22(-5.76%)
Dec 01, 2021 3.970 3.980 3.820 3.820 5,787 -0.04(-1.04%)
Nov 30, 2021 4.040 4.080 3.850 3.860 20,613 -0.22(-5.39%)
Nov 29, 2021 4.130 4.130 3.990 4.080 11,414 +0.05(+1.24%)
Nov 26, 2021 4.060 4.101 3.980 4.030 10,275 -0.10(-2.42%)
Nov 24, 2021 4.100 4.220 4.031 4.130 4,472 +0.02(+0.49%)
Nov 23, 2021 4.200 4.400 4.100 4.110 50,612 -0.08(-1.91%)
Nov 22, 2021 4.110 4.410 4.100 4.190 26,001 +0.07(+1.70%)
Nov 19, 2021 4.370 4.370 4.120 4.120 6,130 -0.23(-5.29%)
Nov 18, 2021 4.160 4.350 4.250 4.350 24,073 +0.05(+1.16%)
Nov 17, 2021 4.310 4.390 4.150 4.300 17,981 +0.04(+0.94%)
Nov 16, 2021 4.160 4.445 4.160 4.260 38,299 -0.22(-4.91%)
Nov 15, 2021 4.320 4.585 4.155 4.480 52,133 +0.22(+5.16%)
Nov 12, 2021 4.150 4.450 4.130 4.260 111,803 +0.34(+8.67%)
Nov 11, 2021 3.890 4.075 3.880 3.920 33,252 +0.03(+0.77%)
Nov 10, 2021 3.990 3.890 25,501 -0.06(-1.52%)
Nov 09, 2021 3.960 4.120 3.950 3.950 13,983 -0.03(-0.75%)
Nov 08, 2021 3.990 4.180 3.940 3.980 52,002 -0.02(-0.50%)
Nov 05, 2021 3.950 4.000 3.930 4.000 16,771 +0.07(+1.78%)
Nov 04, 2021 3.960 4.050 3.920 3.930 15,259 -0.11(-2.72%)
Nov 03, 2021 3.930 4.370 3.850 4.040 133,302 +0.13(+3.32%)
Nov 02, 2021 3.970 4.010 3.830 3.910 30,371 +0.11(+2.89%)
Nov 01, 2021 3.910 3.830 3.800 3.800 32,829 -0.03(-0.78%)
Oct 29, 2021 3.890 3.920 3.830 3.830 26,768 -0.06(-1.54%)
Oct 28, 2021 3.960 3.960 3.890 3.890 4,873 +0.00(+0.00%)
Oct 27, 2021 3.940 3.979 3.870 3.890 19,362 +0.02(+0.52%)
Oct 26, 2021 4.090 3.870 3.870 16,888 -0.34(-8.08%)
Oct 25, 2021 3.990 4.380 3.850 4.210 157,043 +0.36(+9.41%)
Oct 22, 2021 3.880 3.880 3.830 3.848 13,610 -0.01(-0.31%)
Oct 21, 2021 3.900 3.900 3.860 3.860 7,864 -0.02(-0.52%)
Oct 20, 2021 3.850 3.920 3.850 3.880 7,636 +0.00(+0.00%)
Oct 19, 2021 3.840 3.970 3.840 3.880 11,800 +0.04(+1.04%)
Oct 18, 2021 3.920 3.990 3.830 3.840 15,743 -0.04(-1.03%)
Oct 15, 2021 3.854 4.040 3.851 3.880 11,393 -0.07(-1.77%)
Oct 14, 2021 3.870 3.990 3.850 3.950 20,430 +0.09(+2.33%)
Oct 13, 2021 3.975 3.975 3.820 3.860 10,012 -0.06(-1.53%)
Oct 12, 2021 4.000 4.028 3.920 3.920 10,015 -0.02(-0.51%)
Oct 11, 2021 3.930 4.040 3.930 3.940 5,050 +0.02(+0.51%)
Oct 08, 2021 4.040 4.040 3.920 3.920 5,928 -0.11(-2.73%)
Oct 07, 2021 4.040 4.065 4.000 4.030 9,517 +0.07(+1.64%)
Oct 06, 2021 4.060 4.060 3.940 3.965 11,756 -0.16(-3.76%)
Oct 05, 2021 4.250 4.260 4.020 4.120 14,432 -0.14(-3.29%)
Oct 04, 2021 4.060 4.340 4.040 4.260 52,374 +0.20(+4.93%)
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.