Stock Quote

Avalon Holdings Corp (NY: AWX )

3.450 USD -0.075 (-2.13%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.800 4.970 4.650 4.890 33,900 +0.02(+0.41%)
May 27, 2005 4.800 4.950 4.600 4.870 33,200 +0.07(+1.46%)
May 26, 2005 4.410 4.990 4.400 4.800 139,200 +0.39(+8.84%)
May 25, 2005 3.790 4.410 3.780 4.410 260,100 +0.66(+17.60%)
May 24, 2005 3.710 3.750 3.690 3.750 20,400 -0.02(-0.49%)
May 23, 2005 3.650 3.768 3.650 3.768 600 +0.13(+3.53%)
May 20, 2005 3.610 3.690 3.610 3.640 68,000 +0.09(+2.54%)
May 19, 2005 3.550 3.560 3.540 3.550 2,500 +0.00(+0.00%)
May 18, 2005 3.560 3.560 3.550 3.550 8,300 -0.01(-0.28%)
May 17, 2005 3.560 3.580 3.500 3.560 6,000 +0.01(+0.28%)
May 16, 2005 3.500 3.550 3.430 3.550 5,200 +0.11(+3.20%)
May 13, 2005 3.490 3.490 3.420 3.440 7,000 -0.01(-0.29%)
May 12, 2005 3.470 3.490 3.450 3.450 1,800 -0.03(-0.86%)
May 11, 2005 3.410 3.480 3.410 3.480 2,700 +0.04(+1.16%)
May 10, 2005 3.400 3.440 3.390 3.440 4,400 +0.12(+3.61%)
May 09, 2005 3.320 3.320 3.320 3.320 200 +0.04(+1.22%)
May 06, 2005 3.200 3.300 3.200 3.280 2,100 +0.04(+1.23%)
May 05, 2005 3.110 3.240 3.110 3.240 300 +0.09(+2.86%)
May 04, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 03, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 02, 2005 3.150 3.150 3.150 3.150 900 +0.05(+1.61%)
Apr 29, 2005 3.210 3.210 3.100 3.100 4,400 -0.12(-3.73%)
Apr 28, 2005 3.200 3.260 3.200 3.220 1,100 -0.05(-1.53%)
Apr 27, 2005 3.270 3.270 3.270 3.270 300 -0.12(-3.54%)
Apr 26, 2005 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Apr 25, 2005 3.200 3.390 3.200 3.390 3,200 +0.11(+3.35%)
Apr 22, 2005 3.280 3.280 3.280 3.280 100 -0.06(-1.80%)
Apr 21, 2005 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Apr 20, 2005 3.300 3.340 3.300 3.340 400 -0.01(-0.30%)
Apr 19, 2005 3.350 3.350 3.350 3.350 500 +0.04(+1.21%)
Apr 18, 2005 3.250 3.310 3.250 3.310 700 -0.01(-0.30%)
Apr 15, 2005 3.300 3.320 3.290 3.320 3,800 -0.06(-1.78%)
Apr 14, 2005 3.400 3.400 3.380 3.380 300 +0.01(+0.30%)
Apr 13, 2005 3.370 3.370 3.370 3.370 100 -0.03(-0.88%)
Apr 12, 2005 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Apr 11, 2005 3.410 3.410 3.400 3.400 200 +0.00(+0.00%)
Apr 08, 2005 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Apr 07, 2005 3.400 3.400 3.400 3.400 1,500 +0.00(+0.00%)
Apr 06, 2005 3.430 3.430 3.400 3.400 2,800 -0.04(-1.16%)
Apr 05, 2005 3.400 3.440 3.400 3.440 7,700 +0.07(+2.08%)
Apr 04, 2005 3.450 3.470 3.370 3.370 9,300 +0.02(+0.60%)
Apr 01, 2005 3.470 3.470 3.300 3.350 14,600 -0.10(-2.90%)
Mar 31, 2005 3.120 3.540 3.120 3.450 25,300 +0.35(+11.29%)
Mar 30, 2005 3.100 3.100 3.100 3.100 200 -0.01(-0.32%)
Mar 29, 2005 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Mar 28, 2005 3.120 3.120 3.110 3.110 800 +0.04(+1.30%)
Mar 24, 2005 3.160 3.160 3.070 3.070 200 -0.08(-2.54%)
Mar 23, 2005 3.150 3.150 3.150 3.150 2,000 +0.00(+0.00%)
Mar 22, 2005 3.150 3.150 3.150 3.150 100 +0.05(+1.61%)
Mar 21, 2005 2.990 3.100 2.990 3.100 8,400 +0.06(+1.97%)
Mar 18, 2005 3.040 3.040 3.040 3.040 100 -0.01(-0.33%)
Mar 17, 2005 3.010 3.050 3.010 3.050 300 -0.03(-0.97%)
Mar 16, 2005 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Mar 15, 2005 3.080 3.080 3.080 3.080 100 -0.01(-0.32%)
Mar 14, 2005 3.100 3.100 3.090 3.090 900 +0.05(+1.64%)
Mar 11, 2005 3.040 3.040 3.040 3.040 1,000 +0.00(+0.00%)
Mar 10, 2005 3.070 3.070 3.040 3.040 2,200 -0.03(-0.98%)
Mar 09, 2005 3.130 3.130 3.020 3.070 5,000 -0.12(-3.76%)
Mar 08, 2005 3.240 3.240 3.190 3.190 300 -0.01(-0.31%)
Mar 07, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 04, 2005 3.140 3.200 3.020 3.200 3,100 +0.06(+1.91%)
Mar 03, 2005 3.140 3.140 3.140 3.140 100 -0.01(-0.32%)
Mar 02, 2005 3.150 3.150 3.150 3.150 5,200 -0.06(-1.87%)
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.