Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Holdings Corp (NY: AWX )

2.610 -0.010 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.130 5.130 5.000 5.020 14,500 -0.08(-1.57%)
Jun 29, 2006 5.060 5.100 5.050 5.100 8,500 +0.05(+0.99%)
Jun 28, 2006 5.250 5.250 5.046 5.050 8,700 -0.16(-3.07%)
Jun 27, 2006 5.200 5.250 5.170 5.210 4,900 +0.08(+1.56%)
Jun 26, 2006 5.140 5.140 5.050 5.130 15,100 +0.02(+0.39%)
Jun 23, 2006 5.170 5.190 5.060 5.110 27,100 -0.06(-1.16%)
Jun 22, 2006 5.090 5.180 5.090 5.170 9,900 +0.09(+1.77%)
Jun 21, 2006 5.060 5.146 5.030 5.080 7,900 +0.05(+0.99%)
Jun 20, 2006 5.020 5.100 5.000 5.030 18,500 +0.05(+1.00%)
Jun 19, 2006 5.060 5.190 4.900 4.980 28,200 -0.01(-0.20%)
Jun 16, 2006 4.900 4.990 4.900 4.990 15,500 +0.10(+2.04%)
Jun 15, 2006 4.700 4.890 4.700 4.890 24,900 +0.22(+4.71%)
Jun 14, 2006 4.610 4.700 4.570 4.670 30,700 +0.10(+2.19%)
Jun 13, 2006 4.610 4.620 4.570 4.570 12,400 -0.11(-2.35%)
Jun 12, 2006 4.660 4.680 4.500 4.680 80,700 +0.07(+1.52%)
Jun 09, 2006 4.610 4.620 4.610 4.610 7,300 -0.04(-0.86%)
Jun 08, 2006 4.660 4.660 4.620 4.650 9,200 -0.02(-0.43%)
Jun 07, 2006 4.680 4.710 4.670 4.670 1,100 -0.04(-0.85%)
Jun 06, 2006 4.600 4.710 4.600 4.710 1,800 +0.07(+1.51%)
Jun 05, 2006 4.710 4.710 4.560 4.640 5,600 -0.01(-0.22%)
Jun 02, 2006 4.650 4.650 4.650 4.650 1,000 +0.05(+1.09%)
Jun 01, 2006 4.560 4.640 4.560 4.600 1,900 +0.06(+1.32%)
May 31, 2006 4.550 4.550 4.540 4.540 400 -0.06(-1.30%)
May 30, 2006 4.640 4.640 4.560 4.600 5,600 +0.00(+0.00%)
May 26, 2006 4.710 4.710 4.600 4.600 1,700 -0.10(-2.13%)
May 25, 2006 4.700 4.700 4.680 4.700 2,700 +0.03(+0.64%)
May 24, 2006 4.730 4.730 4.670 4.670 1,200 -0.06(-1.27%)
May 23, 2006 4.690 4.730 4.690 4.730 1,100 +0.13(+2.83%)
May 22, 2006 4.650 4.650 4.500 4.600 13,600 -0.09(-1.92%)
May 19, 2006 4.660 4.690 4.660 4.690 2,500 +0.00(+0.00%)
May 18, 2006 4.740 4.790 4.660 4.690 9,600 -0.04(-0.85%)
May 17, 2006 4.720 4.730 4.720 4.730 6,200 +0.00(+0.00%)
May 16, 2006 4.750 4.750 4.730 4.730 3,200 -0.02(-0.42%)
May 15, 2006 4.900 4.900 4.750 4.750 8,200 -0.07(-1.45%)
May 12, 2006 4.930 4.930 4.820 4.820 4,000 -0.04(-0.82%)
May 11, 2006 4.770 4.900 4.770 4.860 5,500 +0.19(+4.07%)
May 10, 2006 4.790 4.800 4.660 4.670 3,000 -0.11(-2.30%)
May 09, 2006 4.720 4.780 4.720 4.780 800 +0.03(+0.63%)
May 08, 2006 4.540 4.750 4.540 4.750 5,900 +0.18(+3.94%)
May 05, 2006 4.500 4.600 4.470 4.570 7,300 +0.11(+2.47%)
May 04, 2006 4.480 4.480 4.460 4.460 4,800 +0.00(+0.00%)
May 03, 2006 4.470 4.500 4.460 4.460 800 -0.01(-0.22%)
May 02, 2006 4.490 4.500 4.470 4.470 800 -0.02(-0.45%)
May 01, 2006 4.460 4.500 4.430 4.490 6,200 -0.01(-0.22%)
Apr 28, 2006 4.500 4.500 4.500 4.500 800 +0.03(+0.67%)
Apr 27, 2006 4.500 4.510 4.470 4.470 5,600 -0.03(-0.67%)
Apr 26, 2006 4.540 4.540 4.500 4.500 1,000 +0.05(+1.12%)
Apr 25, 2006 4.450 4.500 4.420 4.450 5,300 +0.05(+1.14%)
Apr 24, 2006 4.400 4.530 4.400 4.400 4,800 -0.03(-0.68%)
Apr 21, 2006 4.400 4.490 4.400 4.430 4,600 +0.01(+0.23%)
Apr 20, 2006 4.750 4.750 4.350 4.420 30,600 -0.33(-6.95%)
Apr 19, 2006 4.770 4.776 4.750 4.750 1,700 -0.03(-0.63%)
Apr 18, 2006 4.800 4.811 4.780 4.780 2,500 -0.02(-0.42%)
Apr 17, 2006 4.700 4.800 4.700 4.800 1,800 +0.10(+2.13%)
Apr 13, 2006 4.800 4.800 4.700 4.700 10,300 -0.10(-2.08%)
Apr 12, 2006 4.790 4.800 4.790 4.800 1,300 +0.01(+0.21%)
Apr 11, 2006 4.840 4.840 4.760 4.790 8,700 -0.05(-1.04%)
Apr 10, 2006 4.860 4.860 4.760 4.840 6,900 -0.06(-1.22%)
Apr 07, 2006 4.820 4.920 4.800 4.900 8,500 +0.00(+0.00%)
Apr 06, 2006 4.980 4.980 4.900 4.900 1,000 -0.08(-1.61%)
Apr 05, 2006 4.910 4.980 4.910 4.980 500 +0.08(+1.63%)
Apr 04, 2006 4.900 4.900 4.900 4.900 900 +0.00(+0.00%)
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.