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, 2019 2.279 2.310 2.250 2.292 3,171 -0.03(-1.21%)
Oct 30, 2019 2.298 2.320 2.298 2.320 396 +0.06(+2.88%)
Oct 29, 2019 2.251 2.255 2.230 2.255 2,965 -0.02(-1.10%)
Oct 28, 2019 2.249 2.280 2.249 2.280 2,017 +0.01(+0.22%)
Oct 25, 2019 2.290 2.300 2.260 2.275 12,900 +0.00(+0.22%)
Oct 24, 2019 2.220 2.273 2.220 2.270 13,301 +0.06(+2.75%)
Oct 23, 2019 2.200 2.220 2.180 2.209 2,480 +0.01(+0.42%)
Oct 22, 2019 2.140 2.200 2.140 2.200 6,204 +0.04(+1.81%)
Oct 21, 2019 2.230 2.230 2.150 2.161 10,777 -0.05(-2.23%)
Oct 18, 2019 2.170 2.230 2.140 2.210 38,100 +0.07(+3.27%)
Oct 17, 2019 2.180 2.230 2.130 2.140 33,820 -0.07(-3.17%)
Oct 16, 2019 2.210 2.270 2.120 2.210 26,619 -0.09(-4.05%)
Oct 15, 2019 2.280 2.350 2.233 2.303 19,291 +0.09(+3.94%)
Oct 14, 2019 2.220 2.290 2.210 2.216 2,338 +0.02(+0.72%)
Oct 11, 2019 2.280 2.280 2.200 2.200 3,300 -0.10(-4.35%)
Oct 10, 2019 2.200 2.300 2.200 2.300 919 +0.10(+4.55%)
Oct 09, 2019 2.270 2.280 2.200 2.200 7,637 -0.08(-3.51%)
Oct 08, 2019 2.220 2.320 2.212 2.280 9,660 +0.11(+4.86%)
Oct 07, 2019 2.180 2.180 2.170 2.174 2,852 +0.00(+0.20%)
Oct 04, 2019 2.200 2.200 2.170 2.170 700 +0.00(+0.00%)
Oct 03, 2019 2.170 2.170 2.170 2.170 2,315 +0.00(+0.00%)
Oct 02, 2019 2.190 2.200 2.170 2.170 5,188 -0.05(-2.25%)
Oct 01, 2019 2.220 2.220 2.220 2.220 309 +0.02(+0.68%)
Sep 30, 2019 2.230 2.230 2.200 2.205 3,418 -0.06(-2.86%)
Sep 27, 2019 2.190 2.300 2.190 2.270 3,800 +0.04(+2.01%)
Sep 26, 2019 2.180 2.290 2.180 2.225 1,367 +0.03(+1.15%)
Sep 25, 2019 2.200 2.240 2.200 2.200 1,575 +0.02(+0.92%)
Sep 24, 2019 2.210 2.254 2.180 2.180 1,289 -0.05(-2.24%)
Sep 23, 2019 2.230 2.300 2.170 2.230 6,149 -0.05(-2.19%)
Sep 20, 2019 2.250 2.290 2.170 2.280 75,500 +0.03(+1.33%)
Sep 19, 2019 2.250 2.300 2.220 2.250 6,388 +0.00(+0.00%)
Sep 18, 2019 2.280 2.280 2.230 2.250 7,835 -0.02(-0.88%)
Sep 17, 2019 2.270 2.285 2.270 2.270 2,800 -0.02(-0.87%)
Sep 16, 2019 2.290 2.330 2.260 2.290 6,642 +0.03(+1.33%)
Sep 13, 2019 2.260 2.320 2.260 2.260 8,000 -0.03(-1.31%)
Sep 12, 2019 2.330 2.330 2.275 2.290 10,882 +0.03(+1.33%)
Sep 11, 2019 2.250 2.267 2.225 2.260 15,188 -0.02(-0.88%)
Sep 10, 2019 2.350 2.360 2.220 2.280 8,750 -0.08(-3.39%)
Sep 09, 2019 2.300 2.370 2.290 2.360 5,346 +0.06(+2.61%)
Sep 06, 2019 2.330 2.345 2.280 2.300 4,600 -0.07(-2.95%)
Sep 05, 2019 2.220 2.370 2.220 2.370 15,679 +0.18(+8.22%)
Sep 04, 2019 2.190 2.190 11 +0.00(+0.00%)
Sep 03, 2019 2.220 2.240 2.172 2.190 6,554 -0.02(-0.90%)
Aug 30, 2019 2.180 2.231 2.180 2.210 2,600 +0.00(+0.00%)
Aug 29, 2019 2.210 2.210 2.210 2.210 250 +0.00(+0.00%)
Aug 28, 2019 2.190 2.210 2.180 2.210 7,722 +0.05(+2.31%)
Aug 27, 2019 2.180 2.200 2.150 2.160 9,655 -0.05(-2.26%)
Aug 26, 2019 2.240 2.240 2.210 2.210 1,300 +0.01(+0.45%)
Aug 23, 2019 2.220 2.300 2.195 2.200 4,900 -0.07(-3.08%)
Aug 22, 2019 2.240 2.270 2.240 2.270 743 +0.00(+0.00%)
Aug 21, 2019 2.300 2.300 2.230 2.270 1,185 +0.03(+1.34%)
Aug 20, 2019 2.221 2.290 2.221 2.240 760 +0.03(+1.36%)
Aug 19, 2019 2.330 2.330 2.210 2.210 8,300 -0.06(-2.64%)
Aug 16, 2019 2.170 2.310 2.170 2.270 26,300 +0.12(+5.58%)
Aug 15, 2019 2.240 2.281 2.100 2.150 89,544 -0.13(-5.70%)
Aug 14, 2019 2.340 2.340 2.260 2.280 18,986 -0.05(-2.15%)
Aug 13, 2019 2.420 2.440 2.330 2.330 5,684 -0.06(-2.51%)
Aug 12, 2019 2.500 2.500 2.290 2.390 73,422 -0.09(-3.63%)
Aug 09, 2019 2.435 2.480 2.368 2.480 35,800 +0.02(+0.81%)
Aug 08, 2019 2.550 2.553 2.460 2.460 5,709 -0.09(-3.53%)
Aug 07, 2019 2.400 2.550 2.400 2.550 5,964 +0.12(+4.94%)
Aug 06, 2019 2.390 2.450 2.360 2.430 46,503 +0.02(+0.66%)
Aug 05, 2019 2.440 2.450 2.392 2.414 59,651 -0.06(-2.58%)
Aug 02, 2019 2.510 2.530 2.470 2.478 13,800 -0.04(-1.67%)
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.