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 29, 2012 3.600 3.650 3.500 3.650 4,425 +0.24(+7.04%)
Jun 27, 2012 3.410 3.410 3.410 3.410 200 -0.04(-1.16%)
Jun 26, 2012 3.410 3.450 3.410 3.450 1,653 -0.01(-0.29%)
Jun 22, 2012 3.610 3.460 3.460 3.460 300 -0.21(-5.72%)
Jun 21, 2012 3.670 3.670 3.670 3.670 6,100 -0.07(-1.87%)
Jun 20, 2012 3.740 3.740 3.740 3.740 100 -0.21(-5.31%)
Jun 19, 2012 3.760 3.950 3.760 3.950 610 +0.21(+5.61%)
Jun 18, 2012 3.890 3.890 3.740 3.740 500 -0.10(-2.60%)
Jun 15, 2012 3.740 3.840 3.740 3.840 535 +0.10(+2.67%)
Jun 14, 2012 3.750 3.750 3.740 3.740 2,809 -0.04(-1.06%)
Jun 13, 2012 3.900 3.900 3.780 3.780 497 +0.05(+1.34%)
Jun 12, 2012 3.850 3.850 3.730 3.730 600 -0.02(-0.53%)
Jun 11, 2012 3.600 3.850 3.600 3.750 1,200 -0.06(-1.57%)
Jun 08, 2012 3.810 3.810 3.810 3.810 125 +0.01(+0.26%)
Jun 07, 2012 3.800 3.800 3.800 3.800 526 +0.08(+2.15%)
Jun 06, 2012 3.650 3.720 3.650 3.720 400 +0.18(+5.08%)
Jun 05, 2012 3.530 3.540 3.530 3.540 1,954 +0.03(+0.85%)
Jun 04, 2012 3.500 3.510 3.330 3.510 2,231 +0.02(+0.57%)
Jun 01, 2012 3.500 3.500 3.490 3.490 200 +0.02(+0.58%)
May 31, 2012 3.470 3.470 3.460 3.470 2,450 +0.02(+0.58%)
May 30, 2012 3.340 3.450 3.320 3.450 1,700 +0.13(+3.91%)
May 29, 2012 3.480 3.480 3.320 3.320 1,744 -0.15(-4.32%)
May 25, 2012 3.460 3.530 3.330 3.470 2,300 -0.06(-1.70%)
May 24, 2012 3.520 3.530 3.520 3.530 400 +0.15(+4.44%)
May 23, 2012 3.710 3.710 3.380 3.380 5,287 -0.41(-10.82%)
May 22, 2012 3.280 3.900 3.200 3.790 11,114 +0.48(+14.50%)
May 21, 2012 3.520 3.520 3.300 3.310 12,882 -0.26(-7.28%)
May 18, 2012 3.760 3.800 3.310 3.570 29,829 -0.33(-8.46%)
May 17, 2012 4.470 4.470 3.750 3.900 9,450 -0.57(-12.76%)
May 16, 2012 4.910 4.910 4.470 4.470 7,833 -0.44(-8.96%)
May 15, 2012 5.000 5.000 4.800 4.910 6,706 -0.13(-2.58%)
May 14, 2012 5.040 5.040 5.000 5.040 4,671 +0.00(+0.00%)
May 10, 2012 5.040 5.040 5.040 5.040 300 -0.11(-2.14%)
May 09, 2012 4.790 5.200 4.780 5.150 9,350 +0.23(+4.67%)
May 08, 2012 5.150 5.150 4.800 4.920 8,721 -0.39(-7.34%)
May 07, 2012 5.330 5.333 5.310 5.310 5,036 -0.20(-3.63%)
May 04, 2012 5.510 5.510 5.510 5.510 100 -0.17(-2.92%)
May 03, 2012 5.648 5.690 5.648 5.676 1,200 +0.16(+2.82%)
May 02, 2012 5.300 5.540 5.260 5.520 1,300 -0.18(-3.16%)
May 01, 2012 5.710 5.710 5.500 5.700 4,219 +0.00(+0.00%)
Apr 30, 2012 5.700 5.710 5.700 5.700 5,604 -0.08(-1.38%)
Apr 27, 2012 5.450 5.810 5.449 5.780 22,065 +0.44(+8.24%)
Apr 26, 2012 5.180 5.340 5.180 5.340 1,000 -0.02(-0.37%)
Apr 24, 2012 5.250 5.360 5.360 5.360 4,400 +0.11(+2.12%)
Apr 23, 2012 5.040 5.250 5.040 5.248 6,047 +0.05(+0.93%)
Apr 20, 2012 5.310 5.310 5.200 5.200 2,900 -0.15(-2.80%)
Apr 19, 2012 5.500 5.500 5.170 5.350 8,900 +0.20(+3.88%)
Apr 18, 2012 5.150 5.150 5.110 5.150 2,200 +0.01(+0.19%)
Apr 17, 2012 5.100 5.140 5.080 5.140 9,408 +0.06(+1.26%)
Apr 16, 2012 4.600 5.076 4.600 5.076 12,802 +0.48(+10.35%)
Apr 13, 2012 4.750 4.750 4.600 4.600 922 -0.10(-2.13%)
Apr 12, 2012 4.550 4.710 4.550 4.700 4,552 +0.00(+0.00%)
Apr 11, 2012 4.600 4.700 4.600 4.700 2,000 -0.07(-1.47%)
Apr 10, 2012 4.670 4.780 4.670 4.770 6,940 +0.17(+3.70%)
Apr 09, 2012 4.870 4.870 4.600 4.600 9,560 -0.36(-7.26%)
Apr 05, 2012 4.940 4.980 4.921 4.960 2,039 +0.09(+1.85%)
Apr 04, 2012 4.890 4.970 4.790 4.870 6,609 -0.13(-2.57%)
Apr 03, 2012 5.200 5.200 4.831 4.998 16,041 -0.28(-5.30%)
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.