Stock Quote

Avalon Holdings Corp (NY: AWX )

4.030 USD -0.100 (-2.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.000 4.000 3.990 4.000 400 +0.11(+2.83%)
Oct 26, 2012 3.890 3.890 3.890 3.890 100 +0.17(+4.57%)
Oct 25, 2012 3.720 3.720 3.720 3.720 100 +0.01(+0.27%)
Oct 24, 2012 4.040 4.040 3.700 3.710 449 -0.29(-7.25%)
Oct 23, 2012 4.010 4.010 4.000 4.000 4,900 -0.11(-2.68%)
Oct 18, 2012 4.110 4.110 4.110 4.110 0 +0.11(+2.75%)
Oct 17, 2012 3.910 4.013 3.890 4.000 4,100 +0.19(+4.99%)
Oct 16, 2012 3.700 3.890 3.700 3.810 7,944 +0.12(+3.20%)
Oct 15, 2012 3.692 3.692 3.692 3.692 162 -0.19(-4.85%)
Oct 08, 2012 3.840 3.880 3.880 3.880 5,400 +0.03(+0.78%)
Oct 05, 2012 3.870 3.870 3.680 3.850 1,026 +0.00(+0.00%)
Oct 04, 2012 4.040 4.040 3.830 3.850 2,719 -0.20(-4.93%)
Oct 03, 2012 4.050 4.050 4.050 4.050 130 -0.20(-4.71%)
Oct 02, 2012 4.290 4.290 4.250 4.250 500 -0.06(-1.39%)
Oct 01, 2012 4.300 4.310 4.170 4.310 5,160 +0.46(+11.95%)
Sep 27, 2012 3.850 3.850 3.850 3.850 500 -0.10(-2.53%)
Sep 26, 2012 4.130 4.130 3.950 3.950 900 +0.20(+5.33%)
Sep 25, 2012 3.790 3.800 3.750 3.750 1,500 +0.08(+2.13%)
Sep 24, 2012 3.580 3.760 3.580 3.672 375 +0.00(+0.04%)
Sep 21, 2012 3.670 3.670 3.670 3.670 300 -0.17(-4.42%)
Sep 20, 2012 3.840 3.840 3.840 3.840 396 -0.01(-0.26%)
Sep 19, 2012 3.680 3.850 3.670 3.850 1,850 +0.19(+5.19%)
Sep 17, 2012 3.810 3.660 3.660 3.660 200 -0.02(-0.54%)
Sep 14, 2012 3.500 3.680 3.500 3.680 700 -0.06(-1.60%)
Sep 13, 2012 3.800 3.800 3.740 3.740 2,217 -0.06(-1.58%)
Sep 12, 2012 3.790 3.800 3.590 3.800 8,325 -0.02(-0.52%)
Sep 11, 2012 3.820 3.820 3.820 3.820 125 -0.09(-2.30%)
Sep 10, 2012 3.660 3.910 3.660 3.910 555 +0.28(+7.65%)
Sep 07, 2012 3.620 3.800 3.620 3.632 1,200 -0.20(-5.17%)
Sep 05, 2012 3.830 3.830 3.830 3.830 300 +0.00(+0.00%)
Aug 31, 2012 3.830 3.830 3.830 3.830 100 +0.18(+4.93%)
Aug 30, 2012 3.840 3.990 3.650 3.650 2,400 -0.15(-3.94%)
Aug 29, 2012 3.800 3.800 3.800 3.800 100 -0.09(-2.31%)
Aug 27, 2012 3.890 3.890 3.890 3.890 299 +0.01(+0.32%)
Aug 24, 2012 4.100 4.100 3.750 3.878 2,726 -0.33(-7.89%)
Aug 23, 2012 4.210 4.210 4.210 4.210 478 -0.04(-0.94%)
Aug 22, 2012 4.280 4.280 4.250 4.250 1,475 +0.00(+0.00%)
Aug 21, 2012 4.250 4.250 4.250 4.250 2,447 +0.07(+1.67%)
Aug 17, 2012 4.180 4.180 4.180 4.180 100 +0.00(+0.00%)
Aug 16, 2012 4.180 4.250 4.180 4.180 2,714 +0.00(+0.00%)
Aug 15, 2012 4.080 4.180 4.070 4.180 3,540 +0.08(+1.95%)
Aug 14, 2012 4.020 4.100 4.000 4.100 2,600 +0.10(+2.50%)
Aug 13, 2012 3.990 4.000 3.990 4.000 400 +0.01(+0.25%)
Aug 10, 2012 3.889 3.990 3.889 3.990 800 +0.21(+5.56%)
Aug 09, 2012 3.820 4.000 3.700 3.780 4,873 +0.13(+3.56%)
Aug 08, 2012 3.850 3.850 3.650 3.650 1,000 -0.19(-4.82%)
Aug 07, 2012 3.850 3.850 3.835 3.835 325 +0.23(+6.53%)
Aug 06, 2012 3.850 3.850 3.600 3.600 400 -0.26(-6.74%)
Aug 03, 2012 3.700 3.860 3.700 3.860 200 +0.22(+6.04%)
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.