Stock Quote

Avalon Holdings Corp (NY: AWX )

3.290 USD +0.020 (+0.61%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 2.380 2.550 2.380 2.500 5,990 +0.16(+6.84%)
Jun 29, 2010 2.390 2.390 2.340 2.340 1,200 -0.16(-6.40%)
Jun 25, 2010 2.500 2.600 2.360 2.500 9,715 +0.11(+4.65%)
Jun 24, 2010 2.340 2.400 2.340 2.389 3,300 +0.04(+1.66%)
Jun 23, 2010 2.380 2.380 2.340 2.350 1,880 -0.05(-2.08%)
Jun 22, 2010 2.400 2.400 2.370 2.400 4,600 +0.02(+0.84%)
Jun 21, 2010 2.380 2.410 2.360 2.380 9,099 -0.06(-2.46%)
Jun 18, 2010 2.440 2.490 2.330 2.440 20,364 -0.14(-5.43%)
Jun 17, 2010 2.500 2.610 2.500 2.580 9,350 -0.02(-0.77%)
Jun 16, 2010 2.650 2.680 2.530 2.600 9,938 -0.13(-4.76%)
Jun 15, 2010 2.860 2.860 2.710 2.730 15,028 -0.11(-3.88%)
Jun 14, 2010 2.900 2.900 2.840 2.840 6,007 -0.06(-2.07%)
Jun 11, 2010 2.900 2.900 2.890 2.900 5,020 -0.03(-1.02%)
Jun 10, 2010 3.000 3.418 2.840 2.930 21,404 +0.03(+1.03%)
Jun 09, 2010 2.710 3.250 2.710 2.900 8,797 +0.16(+5.84%)
Jun 08, 2010 2.800 2.800 2.740 2.740 2,000 -0.06(-2.14%)
Jun 07, 2010 2.810 2.840 2.800 2.800 500 -0.20(-6.67%)
Jun 04, 2010 3.000 3.070 2.840 3.000 2,792 +0.12(+4.17%)
Jun 03, 2010 2.810 2.880 2.810 2.880 5,200 +0.08(+2.85%)
Jun 02, 2010 2.820 2.870 2.770 2.800 10,600 -0.03(-1.06%)
Jun 01, 2010 3.020 3.340 2.810 2.830 13,492 -0.12(-4.07%)
May 28, 2010 2.950 3.310 2.950 2.950 6,100 -0.06(-1.99%)
May 27, 2010 2.990 3.190 2.920 3.010 10,500 +0.00(+0.00%)
May 26, 2010 2.940 3.300 2.940 3.010 20,100 +0.09(+3.08%)
May 25, 2010 3.000 3.020 2.920 2.920 2,060 -0.07(-2.34%)
May 24, 2010 3.030 3.030 2.990 2.990 1,922 -0.01(-0.33%)
May 21, 2010 3.020 3.130 3.000 3.000 6,303 -0.05(-1.64%)
May 20, 2010 3.130 3.280 3.030 3.050 12,962 -0.10(-3.17%)
May 19, 2010 3.150 3.150 3.150 3.150 1,200 -0.10(-3.08%)
May 18, 2010 3.312 3.312 3.250 3.250 3,000 -0.05(-1.52%)
May 14, 2010 3.080 3.300 3.300 3.300 11,200 -0.19(-5.44%)
May 13, 2010 3.280 3.490 3.180 3.490 2,282 +0.21(+6.40%)
May 12, 2010 3.280 3.280 3.270 3.280 4,000 +0.08(+2.50%)
May 11, 2010 3.260 3.320 3.180 3.200 3,768 -0.10(-3.03%)
May 10, 2010 3.500 3.500 3.000 3.300 14,373 +0.05(+1.54%)
May 07, 2010 3.080 3.250 3.080 3.250 2,215 +0.15(+4.84%)
May 06, 2010 3.310 3.310 3.100 3.100 4,901 -0.23(-7.04%)
May 05, 2010 3.400 3.400 3.335 3.335 2,187 -0.17(-4.71%)
May 04, 2010 3.120 3.500 3.120 3.500 11,838 +0.37(+11.82%)
May 03, 2010 3.090 3.200 3.090 3.130 3,925 +0.00(+0.00%)
Apr 30, 2010 3.190 3.190 3.130 3.130 6,912 -0.07(-2.19%)
Apr 29, 2010 3.130 3.200 3.130 3.200 4,100 +0.15(+4.75%)
Apr 28, 2010 3.070 3.250 3.000 3.055 17,008 -0.19(-6.00%)
Apr 27, 2010 3.270 3.270 3.250 3.250 1,500 -0.02(-0.61%)
Apr 26, 2010 3.270 3.400 3.250 3.270 7,754 +0.00(+0.00%)
Apr 23, 2010 3.300 3.300 3.270 3.270 1,500 -0.07(-2.10%)
Apr 22, 2010 3.290 3.340 3.290 3.340 800 +0.04(+1.21%)
Apr 21, 2010 3.300 3.300 3.300 3.300 580 -0.10(-2.94%)
Apr 20, 2010 3.400 3.400 3.400 3.400 1,842 -0.10(-2.85%)
Apr 19, 2010 3.500 3.500 3.500 3.500 856 +0.05(+1.45%)
Apr 16, 2010 3.480 3.500 3.450 3.450 2,687 +0.00(+0.00%)
Apr 15, 2010 3.450 3.500 3.450 3.450 3,295 -0.00(-0.00%)
Apr 14, 2010 3.550 3.550 3.450 3.450 800 +0.05(+1.47%)
Apr 13, 2010 3.450 3.500 3.310 3.400 11,633 +0.00(+0.00%)
Apr 12, 2010 3.400 3.450 3.300 3.400 4,100 +0.00(+0.00%)
Apr 09, 2010 3.250 3.400 3.250 3.400 4,079 +0.15(+4.62%)
Apr 08, 2010 3.100 3.250 3.100 3.250 2,500 +0.05(+1.56%)
Apr 07, 2010 3.200 3.350 3.200 3.200 7,308 +0.00(+0.00%)
Apr 06, 2010 3.280 3.280 3.070 3.200 8,687 -0.11(-3.33%)
Apr 05, 2010 3.350 3.440 3.310 3.310 1,198 -0.14(-4.05%)
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.