Stock Quote

Avalon Holdings Corp (NY: AWX )

4.030 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Oct 30, 2003 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Oct 29, 2003 2.250 2.250 2.230 2.230 1,300 -0.01(-0.45%)
Oct 28, 2003 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Oct 27, 2003 2.250 2.250 2.240 2.240 1,300 +0.00(+0.00%)
Oct 24, 2003 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Oct 23, 2003 2.240 2.240 2.240 2.240 100 +0.00(+0.00%)
Oct 22, 2003 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Oct 21, 2003 2.280 2.280 2.240 2.240 500 -0.02(-0.88%)
Oct 20, 2003 2.260 2.260 2.260 2.260 0 -0.12(-5.04%)
Oct 17, 2003 2.380 2.380 2.380 2.380 500 +0.03(+1.28%)
Oct 16, 2003 2.350 2.350 2.350 2.350 500 +0.10(+4.44%)
Oct 15, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 14, 2003 2.310 2.310 2.250 2.250 8,200 -0.14(-5.86%)
Oct 13, 2003 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Oct 10, 2003 2.390 2.390 2.390 2.390 3,700 +0.01(+0.42%)
Oct 09, 2003 2.250 2.380 2.250 2.380 4,300 +0.10(+4.39%)
Oct 08, 2003 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Oct 07, 2003 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Oct 06, 2003 2.280 2.280 2.280 2.280 2,700 -0.10(-4.20%)
Oct 03, 2003 2.380 2.380 2.380 2.380 0 +0.00(+0.00%)
Oct 02, 2003 2.380 2.380 2.380 2.380 0 +0.00(+0.00%)
Oct 01, 2003 2.380 2.380 2.380 2.380 0 +0.00(+0.00%)
Sep 30, 2003 2.380 2.380 2.380 2.380 0 +0.00(+0.00%)
Sep 29, 2003 2.380 2.380 2.380 2.380 5,000 -0.01(-0.42%)
Sep 26, 2003 2.340 2.390 2.340 2.390 5,000 +0.08(+3.46%)
Sep 25, 2003 2.310 2.310 2.310 2.310 2,600 -0.04(-1.70%)
Sep 24, 2003 2.220 2.350 2.350 2.350 5,000 +0.13(+5.86%)
Sep 23, 2003 2.220 2.220 2.220 2.220 200 +0.02(+0.91%)
Sep 22, 2003 2.200 2.200 2.200 2.200 16,400 +0.00(+0.00%)
Sep 19, 2003 2.250 2.250 2.200 2.200 23,300 +0.00(+0.00%)
Sep 18, 2003 2.200 2.250 2.200 2.200 39,900 +0.02(+0.92%)
Sep 17, 2003 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Sep 16, 2003 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Sep 15, 2003 2.180 2.180 2.180 2.180 700 -0.10(-4.39%)
Sep 12, 2003 2.290 2.300 2.280 2.280 2,400 +0.00(+0.00%)
Sep 11, 2003 2.220 2.300 2.220 2.280 46,300 +0.13(+6.05%)
Sep 10, 2003 2.150 2.150 2.150 2.150 1,000 +0.00(+0.00%)
Sep 09, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Sep 08, 2003 2.150 2.150 2.150 2.150 600 -0.10(-4.44%)
Sep 05, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Sep 04, 2003 2.250 2.250 2.250 2.250 1,000 +0.07(+3.21%)
Sep 03, 2003 2.180 2.180 2.180 2.180 100 -0.06(-2.68%)
Sep 02, 2003 2.240 2.240 2.240 2.240 200 +0.16(+7.69%)
Aug 29, 2003 2.080 2.080 2.080 2.080 100 +0.02(+0.97%)
Aug 28, 2003 2.060 2.060 2.060 2.060 100 -0.04(-1.90%)
Aug 27, 2003 2.090 2.150 2.050 2.100 6,700 -0.05(-2.33%)
Aug 26, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Aug 25, 2003 2.170 2.170 2.150 2.150 5,800 +0.05(+2.38%)
Aug 22, 2003 2.130 2.130 2.100 2.100 4,900 -0.01(-0.47%)
Aug 21, 2003 2.130 2.130 2.110 2.110 5,100 -0.13(-5.80%)
Aug 20, 2003 2.130 2.240 2.130 2.240 1,100 +0.05(+2.28%)
Aug 19, 2003 2.190 2.190 2.190 2.190 1,200 -0.01(-0.45%)
Aug 18, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 15, 2003 2.200 2.200 2.200 2.200 1,000 +0.08(+3.77%)
Aug 14, 2003 2.120 2.120 2.120 2.120 2,000 +0.01(+0.47%)
Aug 13, 2003 2.110 2.110 2.110 2.110 200 -0.01(-0.47%)
Aug 12, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Aug 11, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Aug 08, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Aug 07, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Aug 06, 2003 2.120 2.120 2.120 2.120 500 -0.06(-2.75%)
Aug 05, 2003 2.190 2.190 2.180 2.180 2,200 +0.07(+3.32%)
Aug 04, 2003 2.110 2.110 2.110 2.110 1,000 -0.01(-0.47%)
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.