Stock Quote

Avalon Holdings Corp (NY: AWX )

3.620 USD +0.020 (+0.56%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.360 4.490 4.340 4.420 16,368 +0.07(+1.61%)
Aug 30, 2021 4.440 4.440 4.339 4.350 9,431 +0.03(+0.69%)
Aug 27, 2021 4.260 4.390 4.260 4.320 12,372 +0.05(+1.17%)
Aug 26, 2021 4.250 4.290 4.250 4.270 8,054 -0.03(-0.70%)
Aug 25, 2021 4.310 4.479 4.270 4.300 16,141 -0.03(-0.69%)
Aug 24, 2021 4.270 4.400 4.270 4.330 21,648 +0.10(+2.36%)
Aug 23, 2021 4.060 4.270 4.060 4.230 50,462 +0.14(+3.42%)
Aug 20, 2021 4.020 4.100 4.020 4.090 25,384 +0.08(+2.00%)
Aug 19, 2021 4.330 4.350 4.010 4.010 55,331 -0.37(-8.45%)
Aug 18, 2021 4.720 4.735 4.380 4.380 87,563 -0.35(-7.40%)
Aug 17, 2021 4.960 5.020 4.660 4.730 51,076 -0.32(-6.34%)
Aug 16, 2021 5.020 5.140 5.010 5.050 29,688 -0.11(-2.13%)
Aug 13, 2021 5.550 5.570 5.100 5.160 79,032 -0.48(-8.51%)
Aug 12, 2021 5.160 5.650 5.160 5.640 216,576 +0.40(+7.63%)
Aug 11, 2021 5.610 5.610 5.110 5.240 45,023 -0.12(-2.24%)
Aug 10, 2021 5.160 5.450 5.000 5.360 182,342 +0.18(+3.47%)
Aug 09, 2021 4.730 5.660 4.530 5.180 1,453,285 +0.43(+9.05%)
Aug 06, 2021 4.830 4.830 4.720 4.750 216,096 -0.02(-0.42%)
Aug 05, 2021 4.640 4.820 4.640 4.770 26,023 +0.11(+2.36%)
Aug 04, 2021 4.610 4.660 4.520 4.660 33,630 +0.05(+1.08%)
Aug 03, 2021 4.750 4.900 4.570 4.610 124,149 -0.14(-2.95%)
Aug 02, 2021 4.520 4.840 4.520 4.750 102,595 +0.28(+6.26%)
Jul 30, 2021 4.530 4.580 4.436 4.470 15,534 -0.11(-2.40%)
Jul 29, 2021 4.465 4.590 4.465 4.580 23,127 -0.02(-0.43%)
Jul 28, 2021 4.290 4.600 4.290 4.600 100,681 +0.29(+6.73%)
Jul 27, 2021 4.460 4.488 4.310 4.310 41,033 -0.15(-3.36%)
Jul 26, 2021 4.290 4.460 4.290 4.460 20,693 +0.06(+1.36%)
Jul 23, 2021 4.400 4.510 4.240 4.400 58,597 +0.02(+0.46%)
Jul 22, 2021 4.472 4.530 4.380 4.380 48,412 -0.01(-0.23%)
Jul 21, 2021 4.380 4.450 4.350 4.390 46,126 +0.09(+2.09%)
Jul 20, 2021 4.130 4.400 4.110 4.300 53,313 +0.17(+4.12%)
Jul 19, 2021 4.040 4.180 4.010 4.130 76,416 -0.11(-2.59%)
Jul 16, 2021 4.410 4.410 4.224 4.240 13,568 -0.19(-4.29%)
Jul 15, 2021 4.430 4.496 4.360 4.430 25,630 -0.03(-0.67%)
Jul 14, 2021 4.840 4.840 4.420 4.460 82,587 -0.15(-3.25%)
Jul 13, 2021 4.560 4.880 4.470 4.610 184,773 +0.09(+1.99%)
Jul 12, 2021 4.380 4.650 4.310 4.520 238,999 +0.12(+2.73%)
Jul 09, 2021 4.480 4.480 4.220 4.400 45,847 -0.01(-0.23%)
Jul 08, 2021 4.280 4.430 4.040 4.410 66,390 +0.12(+2.80%)
Jul 07, 2021 4.330 4.480 4.290 4.290 61,126 -0.06(-1.38%)
Jul 06, 2021 4.530 4.650 4.315 4.350 62,472 -0.23(-5.02%)
Jul 02, 2021 4.650 4.730 4.530 4.580 34,575 -0.04(-0.87%)
Jul 01, 2021 4.720 4.790 4.620 4.620 39,316 -0.07(-1.49%)
Jun 30, 2021 4.630 4.796 4.580 4.690 187,249 +0.12(+2.63%)
Jun 29, 2021 4.530 4.680 4.530 4.570 49,158 -0.04(-0.87%)
Jun 28, 2021 4.600 4.680 4.540 4.610 24,149 +0.02(+0.44%)
Jun 25, 2021 4.680 4.680 4.554 4.590 17,215 -0.09(-1.92%)
Jun 24, 2021 4.470 4.710 4.455 4.680 81,949 +0.21(+4.70%)
Jun 23, 2021 4.440 4.603 4.410 4.470 56,967 +0.06(+1.36%)
Jun 22, 2021 4.300 4.430 4.280 4.410 21,066 +0.12(+2.80%)
Jun 21, 2021 4.290 4.404 4.290 4.290 20,040 +0.00(+0.00%)
Jun 18, 2021 4.350 4.470 4.280 4.290 51,077 -0.22(-4.88%)
Jun 17, 2021 4.570 4.571 4.450 4.510 18,063 +0.04(+0.89%)
Jun 16, 2021 4.560 4.630 4.380 4.470 64,332 -0.17(-3.66%)
Jun 15, 2021 4.640 4.680 4.520 4.640 25,380 -0.02(-0.43%)
Jun 14, 2021 4.580 4.730 4.510 4.660 50,740 +0.04(+0.87%)
Jun 11, 2021 4.640 4.710 4.500 4.620 40,090 +0.04(+0.81%)
Jun 10, 2021 4.660 4.660 4.450 4.583 45,924 +0.01(+0.28%)
Jun 09, 2021 4.760 4.835 4.510 4.570 61,546 -0.13(-2.77%)
Jun 08, 2021 4.480 4.830 4.480 4.700 135,618 +0.20(+4.44%)
Jun 07, 2021 4.450 4.580 4.290 4.500 65,840 +0.06(+1.35%)
Jun 04, 2021 4.480 4.530 4.341 4.440 48,366 +0.01(+0.23%)
Jun 03, 2021 4.380 4.490 4.260 4.430 61,765 +0.04(+0.91%)
Jun 02, 2021 4.230 4.450 4.230 4.390 65,025 +0.09(+2.09%)
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.