Stock Quote

Avalon Holdings Corp (NY: AWX )

3.450 USD -0.075 (-2.13%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 3.000 3.000 2.800 2.900 11,300 -0.05(-1.69%)
Jun 29, 2004 2.950 2.950 2.860 2.950 6,500 +0.10(+3.51%)
Jun 28, 2004 2.750 3.000 2.750 2.850 19,200 +0.35(+14.00%)
Jun 25, 2004 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 24, 2004 2.500 2.500 2.500 2.500 2,500 +0.06(+2.46%)
Jun 23, 2004 2.440 2.440 2.440 2.440 200 -0.02(-0.81%)
Jun 22, 2004 2.460 2.460 2.460 2.460 500 +0.02(+0.82%)
Jun 21, 2004 2.470 2.470 2.430 2.440 2,100 -0.08(-3.17%)
Jun 18, 2004 2.520 2.520 2.520 2.520 200 -0.01(-0.40%)
Jun 17, 2004 2.550 2.550 2.520 2.530 2,000 -0.07(-2.69%)
Jun 16, 2004 2.600 2.600 2.600 2.600 1,100 +0.00(+0.00%)
Jun 15, 2004 2.600 2.680 2.600 2.600 1,100 -0.07(-2.62%)
Jun 14, 2004 2.670 2.670 2.670 2.670 100 -0.03(-1.11%)
Jun 10, 2004 2.700 2.700 2.700 2.700 1,000 +0.10(+3.85%)
Jun 09, 2004 2.510 2.600 2.510 2.600 1,400 +0.10(+4.00%)
Jun 08, 2004 2.500 2.520 2.500 2.500 2,300 -0.09(-3.47%)
Jun 07, 2004 2.610 2.650 2.570 2.590 3,000 +0.02(+0.78%)
Jun 04, 2004 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Jun 03, 2004 2.570 2.570 2.570 2.570 1,000 -0.04(-1.53%)
Jun 02, 2004 2.600 2.610 2.600 2.610 800 -0.04(-1.51%)
Jun 01, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
May 28, 2004 2.650 2.650 2.650 2.650 300 +0.00(+0.00%)
May 27, 2004 2.600 2.650 2.600 2.650 3,200 -0.05(-1.85%)
May 26, 2004 2.700 2.700 2.700 2.700 1,500 +0.05(+1.89%)
May 25, 2004 2.650 2.650 2.650 2.650 1,000 +0.05(+1.92%)
May 24, 2004 2.620 2.620 2.600 2.600 600 -0.07(-2.62%)
May 21, 2004 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
May 20, 2004 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
May 19, 2004 2.880 2.900 2.670 2.670 11,800 -0.14(-4.98%)
May 18, 2004 2.880 3.200 2.810 2.810 1,300 -0.12(-4.10%)
May 17, 2004 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
May 14, 2004 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
May 13, 2004 2.930 2.930 2.930 2.930 1,000 +0.00(+0.00%)
May 12, 2004 2.950 2.970 2.930 2.930 14,000 +0.08(+2.81%)
May 11, 2004 2.800 2.850 2.800 2.850 1,100 +0.06(+2.15%)
May 10, 2004 2.800 2.850 2.770 2.790 7,800 -0.13(-4.45%)
May 07, 2004 2.920 2.920 2.920 2.920 200 +0.11(+3.91%)
May 06, 2004 2.950 2.950 2.810 2.810 700 -0.17(-5.70%)
May 05, 2004 2.980 2.980 2.980 2.980 400 +0.01(+0.34%)
May 04, 2004 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
May 03, 2004 2.990 2.990 2.960 2.970 5,200 +0.00(+0.00%)
Apr 30, 2004 2.970 2.970 2.970 2.970 6,500 -0.08(-2.62%)
Apr 29, 2004 3.050 3.050 3.050 3.050 200 -0.01(-0.33%)
Apr 28, 2004 3.150 3.200 3.050 3.060 10,800 -0.06(-1.92%)
Apr 27, 2004 3.150 3.150 3.060 3.120 2,400 +0.07(+2.30%)
Apr 26, 2004 3.050 3.050 3.050 3.050 400 -0.05(-1.61%)
Apr 23, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 22, 2004 3.100 3.100 3.100 3.100 1,000 +0.10(+3.33%)
Apr 21, 2004 3.000 3.000 3.000 3.000 100 +0.05(+1.69%)
Apr 20, 2004 2.950 2.950 2.950 2.950 400 -0.06(-1.99%)
Apr 19, 2004 3.020 3.020 3.010 3.010 2,600 +0.00(+0.00%)
Apr 16, 2004 3.010 3.010 3.010 3.010 500 -0.04(-1.31%)
Apr 15, 2004 3.130 3.130 3.020 3.050 5,700 -0.15(-4.69%)
Apr 14, 2004 3.200 3.200 3.110 3.200 5,300 +0.10(+3.23%)
Apr 13, 2004 3.100 3.100 3.100 3.100 100 -0.10(-3.13%)
Apr 12, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 08, 2004 3.100 3.200 2.960 3.200 69,400 +0.18(+5.96%)
Apr 07, 2004 3.050 3.100 3.020 3.020 1,600 -0.07(-2.27%)
Apr 06, 2004 3.090 3.090 3.090 3.090 2,000 +0.02(+0.65%)
Apr 05, 2004 2.900 3.070 2.900 3.070 6,700 +0.09(+3.02%)
Apr 02, 2004 3.050 3.050 2.950 2.980 4,700 +0.03(+1.02%)
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.