Stock Quote

Avalon Holdings Corp (NY: AWX )

3.525 USD -0.115 (-3.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.680 2.710 2.500 2.650 40,700 -0.03(-1.12%)
Dec 28, 2018 2.660 2.680 2.570 2.680 33,000 +0.02(+0.75%)
Dec 27, 2018 2.610 2.670 2.560 2.660 33,648 +0.05(+1.92%)
Dec 26, 2018 2.660 2.668 2.590 2.610 18,931 -0.01(-0.38%)
Dec 24, 2018 2.590 2.830 2.590 2.620 26,800 +0.03(+1.16%)
Dec 21, 2018 2.830 2.830 2.580 2.590 33,100 -0.23(-8.16%)
Dec 20, 2018 2.820 2.844 2.680 2.820 19,567 -0.01(-0.35%)
Dec 19, 2018 2.720 2.900 2.550 2.830 23,212 +0.07(+2.54%)
Dec 18, 2018 2.820 2.820 2.600 2.760 24,812 +0.00(+0.00%)
Dec 17, 2018 3.100 3.250 2.500 2.760 207,709 -0.15(-5.15%)
Dec 14, 2018 2.860 2.920 2.840 2.910 10,800 +0.04(+1.22%)
Dec 13, 2018 2.900 2.920 2.840 2.875 21,611 -0.02(-0.86%)
Dec 12, 2018 3.000 3.000 2.900 2.900 10,552 -0.10(-3.33%)
Dec 11, 2018 3.030 3.030 2.870 3.000 15,111 +0.08(+2.74%)
Dec 10, 2018 2.950 2.990 2.830 2.920 32,739 +0.00(+0.00%)
Dec 07, 2018 2.910 2.940 2.860 2.920 22,700 +0.02(+0.69%)
Dec 06, 2018 2.890 2.930 2.820 2.900 29,521 +0.05(+1.75%)
Dec 04, 2018 2.860 3.050 2.850 2.850 68,200 -0.09(-3.06%)
Dec 03, 2018 3.010 3.040 2.900 2.940 34,668 -0.06(-2.00%)
Nov 30, 2018 3.110 3.120 2.940 3.000 31,700 -0.08(-2.45%)
Nov 29, 2018 2.990 3.100 2.960 3.075 43,988 +0.08(+2.51%)
Nov 28, 2018 2.880 3.080 2.860 3.000 63,771 +0.10(+3.45%)
Nov 27, 2018 3.000 3.000 2.810 2.900 59,735 -0.06(-2.03%)
Nov 26, 2018 3.060 3.090 2.930 2.960 79,882 -0.13(-4.21%)
Nov 23, 2018 2.960 3.150 2.950 3.090 145,600 +0.17(+5.82%)
Nov 21, 2018 2.920 2.920 2.920 0 +0.05(+1.74%)
Nov 20, 2018 2.950 2.970 2.610 2.870 114,844 -0.14(-4.65%)
Nov 19, 2018 3.040 3.240 2.910 3.010 214,182 +0.03(+1.01%)
Nov 16, 2018 2.900 3.100 2.850 2.980 250,700 +0.06(+2.05%)
Nov 15, 2018 2.950 3.030 2.900 2.920 87,747 -0.06(-2.01%)
Nov 14, 2018 3.200 3.200 2.880 2.980 249,236 -0.23(-7.17%)
Nov 13, 2018 3.310 3.440 3.080 3.210 190,649 -0.11(-3.31%)
Nov 12, 2018 3.410 3.642 3.310 3.320 409,969 -0.23(-6.48%)
Nov 09, 2018 4.770 4.950 3.160 3.550 4,127,600 +0.01(+0.28%)
Nov 08, 2018 3.590 3.750 3.350 3.540 539,104 +0.09(+2.61%)
Nov 07, 2018 3.320 3.890 3.280 3.450 1,026,296 +0.14(+4.23%)
Nov 06, 2018 3.159 3.350 3.159 3.310 17,419 -0.04(-1.19%)
Nov 05, 2018 3.250 3.350 3.120 3.350 21,760 +0.17(+5.35%)
Nov 02, 2018 3.350 3.350 3.080 3.180 21,200 -0.16(-4.79%)
Nov 01, 2018 3.110 3.480 3.110 3.340 60,216 +0.19(+6.03%)
Oct 31, 2018 3.040 3.200 3.030 3.150 19,996 +0.09(+2.94%)
Oct 30, 2018 3.100 3.170 3.010 3.060 14,038 -0.09(-2.86%)
Oct 29, 2018 3.080 3.184 3.020 3.150 56,699 +0.06(+1.94%)
Oct 26, 2018 3.170 3.250 3.050 3.090 18,400 -0.06(-1.90%)
Oct 25, 2018 3.250 3.260 3.080 3.150 22,850 -0.06(-1.87%)
Oct 24, 2018 3.150 3.280 3.070 3.210 23,990 +0.07(+2.23%)
Oct 23, 2018 3.100 3.290 3.060 3.140 23,399 -0.01(-0.32%)
Oct 22, 2018 3.070 3.400 3.070 3.150 49,057 -0.17(-5.12%)
Oct 19, 2018 3.210 3.550 3.050 3.320 87,000 +0.08(+2.47%)
Oct 18, 2018 3.330 3.440 3.200 3.240 35,530 +0.00(+0.00%)
Oct 17, 2018 3.450 3.450 3.150 3.240 18,043 -0.21(-6.09%)
Oct 16, 2018 3.150 3.450 3.100 3.450 60,387 +0.30(+9.52%)
Oct 15, 2018 3.140 3.300 3.100 3.150 38,778 +0.00(+0.00%)
Oct 12, 2018 3.080 3.240 3.080 3.150 36,800 +0.10(+3.28%)
Oct 11, 2018 3.080 3.269 3.050 3.050 77,535 -0.02(-0.65%)
Oct 10, 2018 3.380 3.390 3.070 3.070 61,616 -0.31(-9.17%)
Oct 09, 2018 3.200 3.473 3.200 3.380 27,806 +0.12(+3.68%)
Oct 08, 2018 3.200 3.334 3.200 3.260 9,244 +0.06(+1.87%)
Oct 05, 2018 3.280 3.350 3.120 3.200 61,700 -0.09(-2.74%)
Oct 04, 2018 3.570 3.580 3.220 3.290 155,982 -0.28(-7.84%)
Oct 03, 2018 3.610 3.639 3.510 3.570 85,332 -0.08(-2.19%)
Oct 02, 2018 3.760 3.780 3.610 3.650 133,969 -0.12(-3.18%)
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.