Stock Quote

Avalon Holdings Corp (NY: AWX )

3.200 USD -0.090 (-2.74%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.630 3.672 3.570 3.670 9,598 +0.12(+3.38%)
Mar 30, 2021 3.540 3.610 3.540 3.550 24,946 -0.12(-3.27%)
Mar 29, 2021 3.700 3.700 3.560 3.670 13,295 -0.03(-0.81%)
Mar 26, 2021 3.550 3.770 3.550 3.700 25,300 +0.12(+3.43%)
Mar 25, 2021 3.660 3.707 3.507 3.577 16,716 -0.13(-3.57%)
Mar 24, 2021 3.670 3.810 3.660 3.710 21,929 -0.07(-1.85%)
Mar 23, 2021 4.190 4.190 3.777 3.780 46,212 -0.26(-6.44%)
Mar 22, 2021 4.130 4.250 3.940 4.040 137,007 +0.15(+3.86%)
Mar 19, 2021 3.870 4.150 3.780 3.890 100,500 +0.03(+0.78%)
Mar 18, 2021 3.750 3.930 3.740 3.860 26,882 +0.04(+1.05%)
Mar 17, 2021 3.910 3.910 3.725 3.820 19,344 +0.05(+1.33%)
Mar 16, 2021 3.790 3.800 3.702 3.770 22,723 -0.03(-0.79%)
Mar 15, 2021 4.000 4.000 3.460 3.800 110,462 -0.20(-5.00%)
Mar 12, 2021 3.460 4.000 3.450 4.000 201,800 +0.51(+14.61%)
Mar 11, 2021 3.480 3.520 3.360 3.490 33,318 +0.12(+3.56%)
Mar 10, 2021 3.330 3.520 3.220 3.370 51,862 +0.00(+0.00%)
Mar 09, 2021 3.230 3.390 3.180 3.370 27,038 +0.14(+4.33%)
Mar 08, 2021 3.320 3.650 3.180 3.230 71,263 -0.05(-1.52%)
Mar 05, 2021 3.250 3.370 3.000 3.280 47,100 +0.06(+1.86%)
Mar 04, 2021 3.740 3.740 3.060 3.220 139,289 -0.49(-13.21%)
Mar 03, 2021 3.710 4.260 3.637 3.710 430,432 +0.01(+0.27%)
Mar 02, 2021 3.850 3.880 3.700 3.700 34,598 -0.15(-3.90%)
Mar 01, 2021 3.560 3.920 3.560 3.850 46,342 +0.30(+8.45%)
Feb 26, 2021 3.850 3.920 3.443 3.550 98,300 -0.26(-6.82%)
Feb 25, 2021 3.950 4.140 3.780 3.810 68,616 -0.20(-4.99%)
Feb 24, 2021 3.930 4.140 3.880 4.010 98,880 +0.02(+0.50%)
Feb 23, 2021 4.590 4.590 3.600 3.990 317,741 -0.77(-16.18%)
Feb 22, 2021 4.280 5.050 4.280 4.760 528,577 +0.24(+5.31%)
Feb 19, 2021 5.020 5.020 4.275 4.520 590,200 -0.28(-5.83%)
Feb 18, 2021 4.410 5.250 4.090 4.800 1,262,264 +0.42(+9.59%)
Feb 17, 2021 3.990 4.420 3.850 4.380 406,573 +0.39(+9.77%)
Feb 16, 2021 4.100 4.100 3.800 3.990 72,613 -0.01(-0.25%)
Feb 12, 2021 3.643 4.153 3.640 4.000 157,800 +0.25(+6.67%)
Feb 11, 2021 3.870 4.000 3.710 3.750 62,981 -0.16(-4.09%)
Feb 10, 2021 3.820 4.100 3.450 3.910 452,083 +0.21(+5.68%)
Feb 09, 2021 3.390 3.740 3.390 3.700 80,005 +0.20(+5.71%)
Feb 08, 2021 3.440 3.558 3.370 3.500 35,986 +0.02(+0.57%)
Feb 05, 2021 3.600 3.640 3.450 3.480 56,500 -0.03(-0.85%)
Feb 04, 2021 3.430 3.520 3.330 3.510 54,316 +0.12(+3.54%)
Feb 03, 2021 3.300 3.460 3.270 3.390 50,455 +0.10(+3.04%)
Feb 02, 2021 3.440 3.450 3.210 3.290 45,697 -0.10(-2.95%)
Feb 01, 2021 3.880 3.880 3.300 3.390 71,524 +0.09(+2.73%)
Jan 29, 2021 3.310 3.480 3.150 3.300 137,400 -0.23(-6.52%)
Jan 28, 2021 3.850 4.400 3.140 3.530 976,495 +0.53(+17.67%)
Jan 27, 2021 2.950 3.260 2.910 3.000 122,337 -0.04(-1.32%)
Jan 26, 2021 3.170 3.180 2.970 3.040 69,140 -0.02(-0.65%)
Jan 25, 2021 3.000 3.170 2.990 3.060 60,736 +0.03(+0.99%)
Jan 22, 2021 3.000 3.180 2.958 3.030 45,000 +0.01(+0.33%)
Jan 21, 2021 2.940 3.060 2.930 3.020 40,558 -0.01(-0.33%)
Jan 20, 2021 3.070 3.180 2.900 3.030 104,475 -0.04(-1.30%)
Jan 19, 2021 3.060 3.110 2.920 3.070 106,708 +0.16(+5.50%)
Jan 15, 2021 3.420 3.420 2.840 2.910 85,100 -0.07(-2.35%)
Jan 14, 2021 2.870 3.100 2.870 2.980 138,347 +0.08(+2.76%)
Jan 13, 2021 2.890 2.900 2.830 2.900 51,666 +0.06(+2.11%)
Jan 12, 2021 2.920 3.120 2.840 2.840 186,143 -0.36(-11.25%)
Jan 11, 2021 2.460 3.420 2.460 3.200 1,247,896 +0.55(+20.75%)
Jan 08, 2021 2.640 2.650 2.570 2.650 54,600 +0.00(+0.00%)
Jan 07, 2021 2.580 2.679 2.460 2.650 71,873 +0.07(+2.71%)
Jan 06, 2021 2.700 2.700 2.560 2.580 41,568 -0.11(-4.09%)
Jan 05, 2021 2.550 2.733 2.480 2.690 117,149 +0.13(+5.08%)
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.