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 30, 2009 2.520 2.600 2.465 2.465 6,130 -0.15(-5.56%)
Oct 29, 2009 2.610 2.650 2.520 2.610 2,425 -0.04(-1.51%)
Oct 28, 2009 3.080 3.080 2.650 2.650 10,050 -0.19(-6.69%)
Oct 27, 2009 2.750 2.840 2.750 2.840 4,900 +0.09(+3.27%)
Oct 26, 2009 2.650 2.750 2.650 2.750 1,500 +0.12(+4.50%)
Oct 23, 2009 2.631 2.631 2.631 2.631 1,200 +0.03(+1.21%)
Oct 22, 2009 2.620 2.620 2.600 2.600 400 -0.07(-2.62%)
Oct 20, 2009 2.670 2.670 2.670 2.670 0 -0.03(-1.11%)
Oct 19, 2009 2.480 2.710 2.480 2.700 2,968 -0.02(-0.91%)
Oct 16, 2009 2.725 2.725 2.725 2.725 109 -0.12(-4.27%)
Oct 15, 2009 2.750 2.846 2.750 2.846 504 +0.11(+3.88%)
Oct 14, 2009 2.980 2.980 2.650 2.740 14,258 +0.01(+0.37%)
Oct 13, 2009 2.750 2.750 2.600 2.730 4,400 -0.12(-4.21%)
Oct 12, 2009 2.800 2.850 2.750 2.850 9,285 +0.05(+1.79%)
Oct 09, 2009 2.730 2.800 2.730 2.800 1,725 +0.05(+1.82%)
Oct 08, 2009 2.706 2.750 2.706 2.750 300 +0.03(+1.10%)
Oct 07, 2009 2.720 2.720 2.720 2.720 100 +0.02(+0.74%)
Oct 06, 2009 2.800 2.800 2.700 2.700 1,800 -0.08(-2.82%)
Oct 05, 2009 2.650 2.790 2.650 2.778 2,565 -0.02(-0.77%)
Oct 02, 2009 2.800 2.800 2.791 2.800 900 +0.04(+1.45%)
Oct 01, 2009 2.760 2.760 2.760 2.760 2,900 -0.04(-1.43%)
Sep 30, 2009 2.800 2.800 2.800 2.800 400 +0.08(+2.94%)
Sep 28, 2009 2.720 2.720 2.720 2.720 100 +0.10(+3.82%)
Sep 24, 2009 2.520 2.620 2.620 2.620 300 -0.03(-1.13%)
Sep 23, 2009 2.600 2.700 2.550 2.650 3,118 -0.05(-1.86%)
Sep 22, 2009 2.700 2.700 2.700 2.700 300 -0.10(-3.57%)
Sep 21, 2009 2.600 2.800 2.550 2.800 1,400 +0.10(+3.70%)
Sep 18, 2009 2.620 2.790 2.580 2.700 10,256 -0.07(-2.53%)
Sep 16, 2009 2.700 2.770 2.770 2.770 1,000 +0.02(+0.62%)
Sep 15, 2009 2.720 2.790 2.620 2.753 1,910 -0.05(-1.69%)
Sep 14, 2009 2.580 2.800 2.580 2.800 700 +0.00(+0.00%)
Sep 11, 2009 2.750 2.800 2.750 2.800 3,900 +0.12(+4.48%)
Sep 10, 2009 2.580 2.680 2.550 2.680 1,725 +0.08(+3.08%)
Sep 09, 2009 2.600 2.600 2.500 2.600 1,300 -0.19(-6.81%)
Sep 08, 2009 2.650 2.790 2.410 2.790 9,925 +0.18(+6.89%)
Sep 04, 2009 2.610 2.610 2.610 2.610 316 +0.01(+0.39%)
Sep 03, 2009 2.600 2.600 2.600 2.600 100 +0.08(+3.38%)
Sep 02, 2009 2.590 2.614 2.500 2.515 5,000 -0.08(-3.27%)
Sep 01, 2009 2.600 2.600 2.600 2.600 600 +0.01(+0.39%)
Aug 28, 2009 2.590 2.590 2.590 2.590 1,500 +0.00(+0.00%)
Aug 27, 2009 2.780 2.780 2.550 2.590 1,540 +0.01(+0.39%)
Aug 26, 2009 2.550 2.590 2.550 2.580 4,200 +0.07(+2.71%)
Aug 25, 2009 2.450 2.550 2.450 2.512 2,400 -0.09(-3.39%)
Aug 24, 2009 2.380 2.600 2.380 2.600 4,470 +0.00(+0.00%)
Aug 21, 2009 2.650 2.660 2.600 2.600 2,100 +0.02(+0.78%)
Aug 20, 2009 2.580 2.580 2.580 2.580 400 +0.13(+5.30%)
Aug 19, 2009 2.680 2.680 2.450 2.450 300 -0.03(-1.21%)
Aug 17, 2009 2.580 2.480 2.480 2.480 6,700 -0.10(-4.05%)
Aug 14, 2009 2.580 2.585 2.580 2.585 777 -0.06(-2.39%)
Aug 13, 2009 2.640 2.648 2.640 2.648 400 +0.02(+0.69%)
Aug 12, 2009 2.630 2.630 2.630 2.630 400 +0.03(+1.15%)
Aug 11, 2009 2.600 2.600 2.600 2.600 200 -0.03(-1.14%)
Aug 10, 2009 2.600 2.630 2.600 2.630 600 -0.02(-0.75%)
Aug 07, 2009 2.650 2.650 2.650 2.650 200 +0.14(+5.58%)
Aug 06, 2009 2.700 2.700 2.510 2.510 1,573 -0.09(-3.46%)
Aug 04, 2009 2.500 2.600 2.600 2.600 1,600 +0.01(+0.39%)
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.