Stock Quote

Avalon Holdings Corp (NY: AWX )

3.760 USD +0.070 (+1.90%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 2.290 2.400 2.290 2.330 13,155 +0.08(+3.33%)
Jun 29, 2016 2.107 2.280 2.060 2.255 9,283 +0.12(+5.68%)
Jun 27, 2016 2.140 2.134 2.134 2.134 8,300 -0.04(-1.67%)
Jun 24, 2016 2.150 2.170 2.150 2.170 3,023 +0.07(+3.33%)
Jun 23, 2016 2.100 2.100 2.100 2.100 301 +0.00(+0.00%)
Jun 17, 2016 2.100 2.100 2.100 2.100 80 -0.00(-0.02%)
Jun 15, 2016 2.100 2.100 2.100 2.100 20 +0.00(+0.02%)
Jun 10, 2016 2.100 2.100 2.100 2.100 51 +0.00(+0.00%)
Jun 09, 2016 2.100 2.100 2.100 2.100 350 +0.00(+0.00%)
Jun 08, 2016 2.100 2.100 2.100 2.100 100 -0.01(-0.47%)
Jun 07, 2016 2.100 2.110 2.100 2.110 409 -0.06(-2.76%)
Jun 06, 2016 2.070 2.170 2.070 2.170 13,381 +0.07(+3.33%)
Jun 03, 2016 2.100 2.100 2.100 2.100 1,130 +0.00(+0.00%)
Jun 02, 2016 2.111 2.120 2.100 2.100 4,858 -0.00(-0.08%)
Jun 01, 2016 2.110 2.120 2.102 2.102 1,132 +0.00(+0.08%)
May 31, 2016 2.101 2.110 2.100 2.100 4,406 +0.09(+4.48%)
May 27, 2016 2.070 2.010 2.010 2.010 13,200 -0.04(-2.05%)
May 26, 2016 2.100 2.110 2.052 2.052 2,333 -0.02(-0.87%)
May 25, 2016 2.000 2.070 2.000 2.070 1,619 +0.04(+1.97%)
May 24, 2016 2.120 2.120 2.030 2.030 2,464 -0.07(-3.33%)
May 23, 2016 2.092 2.101 2.090 2.100 1,446 +0.09(+4.48%)
May 20, 2016 1.950 2.090 1.950 2.010 2,173 +0.05(+2.55%)
May 19, 2016 2.020 2.020 1.960 1.960 5,123 -0.05(-2.52%)
May 18, 2016 2.010 2.020 2.010 2.011 2,800 +0.06(+3.11%)
May 17, 2016 1.960 2.000 1.950 1.950 6,337 +0.00(+0.00%)
May 16, 2016 1.950 1.950 1.950 1.950 148 -0.00(-0.01%)
May 13, 2016 1.980 1.980 1.950 1.950 1,570 -0.07(-3.65%)
May 11, 2016 2.020 2.020 2.020 2.024 57 +0.01(+0.69%)
May 10, 2016 1.994 2.051 1.994 2.010 5,488 +0.05(+2.55%)
May 09, 2016 1.960 1.960 1.960 1.960 151 +0.01(+0.51%)
May 06, 2016 1.970 1.970 1.930 1.950 2,714 +0.02(+1.04%)
May 05, 2016 1.976 1.976 1.930 1.930 200 +0.01(+0.52%)
May 03, 2016 2.020 1.920 1.920 1.920 900 -0.04(-2.03%)
May 02, 2016 1.950 1.960 1.950 1.960 2,157 +0.03(+1.51%)
Apr 29, 2016 1.900 1.931 1.900 1.931 1,210 +0.11(+6.08%)
Apr 28, 2016 1.940 1.940 1.820 1.820 9,916 -0.12(-6.19%)
Apr 27, 2016 1.951 1.951 1.940 1.940 928 -0.02(-0.87%)
Apr 26, 2016 1.960 1.960 1.957 1.957 595 -0.00(-0.15%)
Apr 25, 2016 1.960 1.960 1.960 1.960 350 +0.01(+0.61%)
Apr 22, 2016 1.948 1.960 1.948 1.948 4,812 +0.05(+2.53%)
Apr 21, 2016 1.900 1.910 1.900 1.900 5,124 +0.00(+0.00%)
Apr 20, 2016 1.910 1.910 1.900 1.900 902 +0.00(+0.00%)
Apr 19, 2016 1.940 1.940 1.880 1.900 850 -0.06(-3.01%)
Apr 18, 2016 1.821 1.959 1.821 1.959 1,439 +0.05(+2.83%)
Apr 15, 2016 1.880 1.910 1.880 1.905 1,442 +0.03(+1.33%)
Apr 14, 2016 1.970 1.970 1.880 1.880 784 -0.09(-4.57%)
Apr 12, 2016 1.970 1.970 1.900 1.970 23 +0.02(+1.03%)
Apr 11, 2016 1.950 1.950 1.890 1.950 466 +0.10(+5.35%)
Apr 08, 2016 1.970 1.970 1.851 1.851 401 -0.06(-3.09%)
Apr 05, 2016 1.880 1.910 1.910 1.910 400 +0.03(+1.60%)
Apr 04, 2016 1.940 1.940 1.870 1.880 2,116 +0.11(+6.21%)
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.