Stock Quote

Avalon Holdings Corp (NY: AWX )

3.620 USD +0.020 (+0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.050 3.050 3.020 3.020 1,300 +0.07(+2.37%)
Oct 28, 2004 2.950 2.950 2.920 2.950 900 +0.00(+0.00%)
Oct 27, 2004 2.960 2.960 2.942 2.950 3,300 +0.03(+1.03%)
Oct 26, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 25, 2004 2.920 2.920 2.920 2.920 100 -0.05(-1.68%)
Oct 22, 2004 2.970 2.970 2.970 2.970 5,300 +0.01(+0.34%)
Oct 21, 2004 2.980 2.980 2.960 2.960 4,400 -0.04(-1.33%)
Oct 20, 2004 2.960 3.000 2.950 3.000 3,000 +0.14(+4.90%)
Oct 19, 2004 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Oct 18, 2004 2.880 2.950 2.860 2.860 3,000 -0.09(-3.05%)
Oct 15, 2004 2.940 2.950 2.940 2.950 3,100 +0.05(+1.72%)
Oct 14, 2004 2.950 2.950 2.890 2.900 2,900 +0.06(+2.11%)
Oct 13, 2004 2.840 2.840 2.840 2.840 2,600 +0.00(+0.00%)
Oct 12, 2004 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Oct 11, 2004 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Oct 08, 2004 2.820 2.840 2.820 2.840 1,300 +0.00(+0.00%)
Oct 07, 2004 2.800 2.840 2.780 2.840 3,100 -0.01(-0.35%)
Oct 06, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 05, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 04, 2004 2.850 2.850 2.850 2.850 100 +0.05(+1.79%)
Oct 01, 2004 2.800 2.800 2.800 2.800 200 -0.05(-1.75%)
Sep 30, 2004 2.860 2.860 2.850 2.850 400 -0.05(-1.72%)
Sep 29, 2004 2.900 2.900 2.900 2.900 100 +0.10(+3.57%)
Sep 28, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 27, 2004 2.800 2.800 2.800 2.800 2,600 -0.05(-1.75%)
Sep 24, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 23, 2004 2.850 2.850 2.850 2.850 1,400 -0.05(-1.72%)
Sep 22, 2004 3.000 3.000 2.900 2.900 2,700 -0.02(-0.68%)
Sep 21, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 20, 2004 2.850 2.920 2.850 2.920 2,500 +0.06(+2.10%)
Sep 17, 2004 2.910 2.910 2.860 2.860 23,900 -0.12(-4.03%)
Sep 16, 2004 2.980 2.980 2.980 2.980 100 +0.06(+2.05%)
Sep 15, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 14, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 13, 2004 2.920 2.920 2.920 2.920 100 -0.07(-2.34%)
Sep 10, 2004 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Sep 09, 2004 2.990 2.990 2.990 2.990 300 +0.01(+0.34%)
Sep 08, 2004 2.910 2.980 2.900 2.980 3,100 +0.08(+2.76%)
Sep 07, 2004 2.900 2.900 2.900 2.900 1,000 +0.02(+0.69%)
Sep 03, 2004 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Sep 02, 2004 2.880 2.880 2.880 2.880 500 -0.04(-1.37%)
Sep 01, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Aug 31, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Aug 30, 2004 2.990 2.990 2.920 2.920 900 +0.02(+0.69%)
Aug 27, 2004 2.900 2.910 2.900 2.900 2,500 +0.00(+0.00%)
Aug 26, 2004 2.900 2.900 2.900 2.900 1,000 +0.00(+0.00%)
Aug 25, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 24, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 23, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 20, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 19, 2004 2.900 2.900 2.900 2.900 500 +0.05(+1.75%)
Aug 18, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 17, 2004 2.850 2.850 2.850 2.850 100 -0.05(-1.72%)
Aug 16, 2004 2.800 2.900 2.800 2.900 500 +0.09(+3.20%)
Aug 13, 2004 3.120 3.120 2.810 2.810 4,500 -0.35(-11.08%)
Aug 12, 2004 3.160 3.160 3.160 3.160 500 +0.01(+0.32%)
Aug 11, 2004 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 10, 2004 3.110 3.200 3.110 3.150 2,700 -0.10(-3.08%)
Aug 09, 2004 3.320 3.320 3.200 3.250 7,300 -0.04(-1.22%)
Aug 06, 2004 3.290 3.290 3.290 3.290 500 -0.01(-0.30%)
Aug 05, 2004 3.230 3.300 3.230 3.300 1,200 +0.14(+4.43%)
Aug 04, 2004 3.150 3.160 3.150 3.160 7,700 +0.06(+1.94%)
Aug 03, 2004 3.102 3.102 3.100 3.100 2,500 -0.05(-1.59%)
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.