Stock Quote

Avalon Holdings Corp (NY: AWX )

3.820 USD -0.040 (-1.04%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.040 3.200 3.030 3.150 19,996 +0.09(+2.94%)
Oct 30, 2018 3.100 3.170 3.010 3.060 14,038 -0.09(-2.86%)
Oct 29, 2018 3.080 3.184 3.020 3.150 56,699 +0.06(+1.94%)
Oct 26, 2018 3.170 3.250 3.050 3.090 18,400 -0.06(-1.90%)
Oct 25, 2018 3.250 3.260 3.080 3.150 22,850 -0.06(-1.87%)
Oct 24, 2018 3.150 3.280 3.070 3.210 23,990 +0.07(+2.23%)
Oct 23, 2018 3.100 3.290 3.060 3.140 23,399 -0.01(-0.32%)
Oct 22, 2018 3.070 3.400 3.070 3.150 49,057 -0.17(-5.12%)
Oct 19, 2018 3.210 3.550 3.050 3.320 87,000 +0.08(+2.47%)
Oct 18, 2018 3.330 3.440 3.200 3.240 35,530 +0.00(+0.00%)
Oct 17, 2018 3.450 3.450 3.150 3.240 18,043 -0.21(-6.09%)
Oct 16, 2018 3.150 3.450 3.100 3.450 60,387 +0.30(+9.52%)
Oct 15, 2018 3.140 3.300 3.100 3.150 38,778 +0.00(+0.00%)
Oct 12, 2018 3.080 3.240 3.080 3.150 36,800 +0.10(+3.28%)
Oct 11, 2018 3.080 3.269 3.050 3.050 77,535 -0.02(-0.65%)
Oct 10, 2018 3.380 3.390 3.070 3.070 61,616 -0.31(-9.17%)
Oct 09, 2018 3.200 3.473 3.200 3.380 27,806 +0.12(+3.68%)
Oct 08, 2018 3.200 3.334 3.200 3.260 9,244 +0.06(+1.87%)
Oct 05, 2018 3.280 3.350 3.120 3.200 61,700 -0.09(-2.74%)
Oct 04, 2018 3.570 3.580 3.220 3.290 155,982 -0.28(-7.84%)
Oct 03, 2018 3.610 3.639 3.510 3.570 85,332 -0.08(-2.19%)
Oct 02, 2018 3.760 3.780 3.610 3.650 133,969 -0.12(-3.18%)
Oct 01, 2018 3.720 3.895 3.690 3.770 61,077 +0.05(+1.34%)
Sep 28, 2018 3.650 4.170 3.620 3.720 329,700 +0.10(+2.76%)
Sep 27, 2018 3.690 3.860 3.620 3.620 127,333 -0.15(-3.98%)
Sep 26, 2018 3.760 3.950 3.700 3.770 83,483 +0.01(+0.27%)
Sep 25, 2018 4.050 4.110 3.740 3.760 154,603 -0.20(-5.05%)
Sep 24, 2018 3.770 4.240 3.670 3.960 567,276 +0.23(+6.17%)
Sep 21, 2018 3.860 3.930 3.670 3.730 103,700 -0.13(-3.37%)
Sep 20, 2018 3.670 3.969 3.670 3.860 101,005 +0.17(+4.61%)
Sep 19, 2018 3.740 3.950 3.680 3.690 105,559 -0.05(-1.34%)
Sep 18, 2018 3.830 3.939 3.711 3.740 122,958 -0.11(-2.86%)
Sep 17, 2018 3.950 4.100 3.850 3.850 156,856 -0.16(-3.99%)
Sep 14, 2018 3.920 4.070 3.810 4.010 84,000 +0.21(+5.53%)
Sep 13, 2018 4.120 4.300 3.795 3.800 104,310 -0.36(-8.65%)
Sep 12, 2018 4.250 4.260 3.990 4.160 77,299 -0.14(-3.26%)
Sep 11, 2018 4.250 4.400 4.150 4.300 89,400 -0.07(-1.60%)
Sep 10, 2018 4.250 4.450 4.250 4.370 66,973 +0.07(+1.63%)
Sep 07, 2018 4.480 4.570 4.300 4.300 60,400 -0.16(-3.59%)
Sep 06, 2018 4.460 4.560 4.290 4.460 121,740 -0.16(-3.46%)
Sep 05, 2018 4.410 4.740 4.400 4.620 177,380 +0.02(+0.43%)
Sep 04, 2018 4.350 4.650 4.260 4.600 109,108 +0.12(+2.68%)
Aug 31, 2018 4.480 4.480 4.480 0 +0.12(+2.75%)
Aug 30, 2018 4.330 4.610 4.218 4.360 195,845 -0.13(-2.90%)
Aug 29, 2018 4.660 4.710 4.420 4.490 222,296 -0.23(-4.87%)
Aug 28, 2018 5.020 5.500 4.402 4.720 1,296,063 -0.10(-2.07%)
Aug 27, 2018 4.230 4.880 4.120 4.820 581,852 +0.51(+11.83%)
Aug 24, 2018 4.050 4.340 3.950 4.310 320,000 +0.27(+6.68%)
Aug 23, 2018 3.930 4.600 3.910 4.040 862,292 +0.12(+3.06%)
Aug 22, 2018 3.910 4.050 3.850 3.920 183,448 -0.05(-1.26%)
Aug 21, 2018 3.800 4.019 3.500 3.970 253,554 +0.14(+3.66%)
Aug 20, 2018 3.860 4.000 3.770 3.830 162,981 -0.13(-3.28%)
Aug 17, 2018 4.160 4.310 3.720 3.960 428,200 -0.21(-5.04%)
Aug 16, 2018 4.070 4.360 4.000 4.170 417,883 +0.01(+0.24%)
Aug 15, 2018 4.270 4.477 3.825 4.160 707,202 -0.17(-3.93%)
Aug 14, 2018 3.570 4.450 3.570 4.330 1,543,699 +0.57(+15.16%)
Aug 13, 2018 3.830 4.000 3.450 3.760 1,339,436 -0.46(-10.90%)
Aug 10, 2018 4.600 6.790 4.000 4.220 22,083,400 +1.32(+45.52%)
Aug 09, 2018 2.980 3.400 2.850 2.900 792,259 -0.12(-3.97%)
Aug 08, 2018 2.920 3.220 2.710 3.020 690,598 +0.08(+2.72%)
Aug 07, 2018 3.130 3.140 2.940 2.940 347,196 -0.25(-7.84%)
Aug 06, 2018 3.510 3.600 2.930 3.190 662,492 -0.31(-8.86%)
Aug 03, 2018 3.520 3.940 3.250 3.500 1,037,900 -0.07(-1.96%)
Aug 02, 2018 3.500 4.360 3.200 3.570 2,565,790 +0.10(+2.88%)
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.