Stock Quote

Avalon Holdings Corp (NY: AWX )

3.880 USD -0.070 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 3.854 4.040 3.851 3.880 11,393 -0.07(-1.77%)
Oct 14, 2021 3.870 3.990 3.850 3.950 20,430 +0.09(+2.33%)
Oct 13, 2021 3.975 3.975 3.820 3.860 10,012 -0.06(-1.53%)
Oct 12, 2021 4.000 4.028 3.920 3.920 10,015 -0.02(-0.51%)
Oct 11, 2021 3.930 4.040 3.930 3.940 5,050 +0.02(+0.51%)
Oct 08, 2021 4.040 4.040 3.920 3.920 5,928 -0.11(-2.73%)
Oct 07, 2021 4.040 4.065 4.000 4.030 9,517 +0.07(+1.64%)
Oct 06, 2021 4.060 4.060 3.940 3.965 11,756 -0.16(-3.76%)
Oct 05, 2021 4.250 4.260 4.020 4.120 14,432 -0.14(-3.29%)
Oct 04, 2021 4.060 4.340 4.040 4.260 52,374 +0.20(+4.93%)
Oct 01, 2021 3.930 4.090 3.930 4.060 16,035 +0.17(+4.37%)
Sep 30, 2021 3.900 3.920 3.820 3.890 6,969 -0.01(-0.26%)
Sep 29, 2021 3.940 4.003 3.900 3.900 9,448 +0.00(+0.00%)
Sep 28, 2021 4.030 4.050 3.840 3.900 14,044 -0.15(-3.66%)
Sep 27, 2021 4.080 4.080 3.947 4.048 13,897 -0.01(-0.17%)
Sep 24, 2021 3.920 4.099 3.920 4.055 9,535 +0.07(+1.88%)
Sep 23, 2021 4.060 4.140 3.960 3.980 8,510 -0.09(-2.21%)
Sep 22, 2021 4.077 4.134 3.960 4.070 6,126 +0.11(+2.78%)
Sep 21, 2021 4.080 4.080 3.950 3.960 6,179 -0.11(-2.70%)
Sep 20, 2021 4.050 4.070 3.960 4.070 24,785 +0.02(+0.49%)
Sep 17, 2021 3.920 4.120 3.920 4.050 11,700 +0.08(+2.02%)
Sep 16, 2021 4.000 4.000 3.920 3.970 7,187 +0.02(+0.51%)
Sep 15, 2021 4.040 4.040 3.920 3.950 22,025 -0.13(-3.19%)
Sep 14, 2021 4.100 4.100 3.920 4.080 22,720 -0.04(-0.97%)
Sep 13, 2021 4.060 4.130 4.060 4.120 11,279 +0.06(+1.48%)
Sep 10, 2021 4.140 4.160 4.050 4.060 11,451 -0.03(-0.73%)
Sep 09, 2021 4.040 4.170 4.040 4.090 3,040 +0.05(+1.24%)
Sep 08, 2021 4.100 4.150 4.040 4.040 22,298 -0.06(-1.46%)
Sep 07, 2021 4.090 4.179 4.090 4.100 20,501 +0.04(+0.99%)
Sep 03, 2021 4.086 4.187 4.060 4.060 13,946 +0.00(+0.00%)
Sep 02, 2021 4.350 4.366 4.020 4.060 89,039 -0.29(-6.67%)
Sep 01, 2021 4.340 4.476 4.340 4.350 14,444 -0.07(-1.58%)
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%)
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.