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 (%)
Jul 30, 2021 4.530 4.580 4.436 4.470 15,534 -0.11(-2.40%)
Jul 29, 2021 4.465 4.590 4.465 4.580 23,127 -0.02(-0.43%)
Jul 28, 2021 4.290 4.600 4.290 4.600 100,681 +0.29(+6.73%)
Jul 27, 2021 4.460 4.488 4.310 4.310 41,033 -0.15(-3.36%)
Jul 26, 2021 4.290 4.460 4.290 4.460 20,693 +0.06(+1.36%)
Jul 23, 2021 4.400 4.510 4.240 4.400 58,597 +0.02(+0.46%)
Jul 22, 2021 4.472 4.530 4.380 4.380 48,412 -0.01(-0.23%)
Jul 21, 2021 4.380 4.450 4.350 4.390 46,126 +0.09(+2.09%)
Jul 20, 2021 4.130 4.400 4.110 4.300 53,313 +0.17(+4.12%)
Jul 19, 2021 4.040 4.180 4.010 4.130 76,416 -0.11(-2.59%)
Jul 16, 2021 4.410 4.410 4.224 4.240 13,568 -0.19(-4.29%)
Jul 15, 2021 4.430 4.496 4.360 4.430 25,630 -0.03(-0.67%)
Jul 14, 2021 4.840 4.840 4.420 4.460 82,587 -0.15(-3.25%)
Jul 13, 2021 4.560 4.880 4.470 4.610 184,773 +0.09(+1.99%)
Jul 12, 2021 4.380 4.650 4.310 4.520 238,999 +0.12(+2.73%)
Jul 09, 2021 4.480 4.480 4.220 4.400 45,847 -0.01(-0.23%)
Jul 08, 2021 4.280 4.430 4.040 4.410 66,390 +0.12(+2.80%)
Jul 07, 2021 4.330 4.480 4.290 4.290 61,126 -0.06(-1.38%)
Jul 06, 2021 4.530 4.650 4.315 4.350 62,472 -0.23(-5.02%)
Jul 02, 2021 4.650 4.730 4.530 4.580 34,575 -0.04(-0.87%)
Jul 01, 2021 4.720 4.790 4.620 4.620 39,316 -0.07(-1.49%)
Jun 30, 2021 4.630 4.796 4.580 4.690 187,249 +0.12(+2.63%)
Jun 29, 2021 4.530 4.680 4.530 4.570 49,158 -0.04(-0.87%)
Jun 28, 2021 4.600 4.680 4.540 4.610 24,149 +0.02(+0.44%)
Jun 25, 2021 4.680 4.680 4.554 4.590 17,215 -0.09(-1.92%)
Jun 24, 2021 4.470 4.710 4.455 4.680 81,949 +0.21(+4.70%)
Jun 23, 2021 4.440 4.603 4.410 4.470 56,967 +0.06(+1.36%)
Jun 22, 2021 4.300 4.430 4.280 4.410 21,066 +0.12(+2.80%)
Jun 21, 2021 4.290 4.404 4.290 4.290 20,040 +0.00(+0.00%)
Jun 18, 2021 4.350 4.470 4.280 4.290 51,077 -0.22(-4.88%)
Jun 17, 2021 4.570 4.571 4.450 4.510 18,063 +0.04(+0.89%)
Jun 16, 2021 4.560 4.630 4.380 4.470 64,332 -0.17(-3.66%)
Jun 15, 2021 4.640 4.680 4.520 4.640 25,380 -0.02(-0.43%)
Jun 14, 2021 4.580 4.730 4.510 4.660 50,740 +0.04(+0.87%)
Jun 11, 2021 4.640 4.710 4.500 4.620 40,090 +0.04(+0.81%)
Jun 10, 2021 4.660 4.660 4.450 4.583 45,924 +0.01(+0.28%)
Jun 09, 2021 4.760 4.835 4.510 4.570 61,546 -0.13(-2.77%)
Jun 08, 2021 4.480 4.830 4.480 4.700 135,618 +0.20(+4.44%)
Jun 07, 2021 4.450 4.580 4.290 4.500 65,840 +0.06(+1.35%)
Jun 04, 2021 4.480 4.530 4.341 4.440 48,366 +0.01(+0.23%)
Jun 03, 2021 4.380 4.490 4.260 4.430 61,765 +0.04(+0.91%)
Jun 02, 2021 4.230 4.450 4.230 4.390 65,025 +0.09(+2.09%)
Jun 01, 2021 4.300 4.432 4.270 4.300 84,145 +0.02(+0.47%)
May 28, 2021 4.130 4.400 4.020 4.280 199,845 +0.18(+4.39%)
May 27, 2021 4.130 4.180 4.018 4.100 61,988 -0.02(-0.49%)
May 26, 2021 4.070 4.181 3.930 4.120 112,278 +0.12(+3.00%)
May 25, 2021 3.960 4.040 3.870 4.000 86,604 +0.07(+1.78%)
May 24, 2021 3.930 4.050 3.870 3.930 97,225 +0.01(+0.26%)
May 21, 2021 3.950 3.950 3.790 3.920 70,222 +0.09(+2.35%)
May 20, 2021 3.680 3.860 3.670 3.830 56,663 +0.16(+4.36%)
May 19, 2021 3.810 3.870 3.630 3.670 52,450 -0.20(-5.17%)
May 18, 2021 3.710 3.925 3.700 3.870 93,200 +0.15(+4.03%)
May 17, 2021 3.660 3.755 3.660 3.720 83,476 +0.05(+1.36%)
May 14, 2021 3.860 3.860 3.630 3.670 137,945 +0.15(+4.26%)
May 13, 2021 3.580 3.700 3.510 3.520 206,143 -0.10(-2.76%)
May 12, 2021 3.670 4.030 3.550 3.620 465,704 -0.09(-2.43%)
May 11, 2021 3.850 3.850 3.680 3.710 209,016 -0.14(-3.64%)
May 10, 2021 4.240 4.400 3.750 3.850 899,048 -0.66(-14.63%)
May 07, 2021 4.240 6.070 4.240 4.510 9,028,382 +0.37(+8.82%)
May 06, 2021 3.620 4.650 3.620 4.144 1,060,992 +0.45(+12.31%)
May 05, 2021 3.460 3.940 3.440 3.690 435,826 +0.25(+7.27%)
May 04, 2021 3.750 3.750 3.360 3.440 140,954 -0.28(-7.53%)
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.