Skip to main content

Avalon Holdings Corp (NY: AWX )

2.230 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.240 2.245 2.230 2.231 1,473 -0.02(-0.84%)
Mar 26, 2024 2.400 2.402 2.210 2.250 7,959 -0.15(-6.25%)
Mar 25, 2024 2.460 2.540 2.390 2.400 8,035 -0.02(-0.83%)
Mar 22, 2024 2.250 2.440 2.250 2.420 9,216 -0.10(-3.97%)
Mar 21, 2024 2.495 2.580 2.380 2.520 8,053 +0.12(+4.93%)
Mar 20, 2024 2.440 2.440 2.355 2.402 5,287 +0.15(+6.74%)
Mar 19, 2024 2.250 2.250 2.250 2.250 748 -0.07(-3.02%)
Mar 18, 2024 2.360 2.420 2.320 2.320 3,963 -0.08(-3.33%)
Mar 15, 2024 2.250 2.400 2.250 2.400 7,131 -0.01(-0.42%)
Mar 14, 2024 2.420 2.420 2.410 2.410 391 +0.09(+3.88%)
Mar 13, 2024 2.320 2.370 2.320 2.320 1,913 +0.07(+3.11%)
Mar 12, 2024 2.250 2.250 2.250 2.250 555 -0.17(-7.02%)
Mar 11, 2024 2.280 2.420 2.280 2.420 4,996 +0.06(+2.76%)
Mar 08, 2024 2.350 2.355 2.300 2.355 3,827 +0.00(+0.21%)
Mar 07, 2024 2.260 2.350 2.262 2.350 842 -0.07(-2.89%)
Mar 06, 2024 2.410 2.420 2.380 2.420 10,123 +0.04(+1.73%)
Mar 05, 2024 2.379 2.379 2.379 2.379 379 +0.10(+4.33%)
Mar 04, 2024 2.280 2.280 2.280 2.280 314 -0.02(-0.87%)
Mar 01, 2024 2.272 2.300 2.272 2.300 805 -0.12(-4.95%)
Feb 29, 2024 2.270 2.440 2.270 2.420 4,310 -0.02(-0.82%)
Feb 28, 2024 2.270 2.510 2.270 2.440 5,756 +0.11(+4.72%)
Feb 26, 2024 2.330 103 -0.02(-0.85%)
Feb 23, 2024 2.350 2.350 2.350 2.350 463 +0.15(+6.81%)
Feb 22, 2024 2.313 2.313 2.190 2.200 8,245 -0.10(-4.35%)
Feb 21, 2024 2.350 2.350 2.300 2.300 397 -0.05(-2.12%)
Feb 20, 2024 2.300 2.360 2.180 2.350 3,326 +0.05(+2.17%)
Feb 16, 2024 2.160 2.300 2.160 2.300 1,476 -0.00(-0.00%)
Feb 15, 2024 2.300 2.360 2.250 2.300 3,556 +0.15(+6.98%)
Feb 14, 2024 2.250 2.250 2.150 2.150 217 -0.03(-1.38%)
Feb 13, 2024 2.180 2.180 2.180 2.180 281 -0.07(-3.11%)
Feb 12, 2024 2.250 2.250 2.250 2.250 498 +0.00(+0.00%)
Feb 09, 2024 2.190 2.250 2.140 2.250 4,604 +0.07(+3.03%)
Feb 06, 2024 2.184 98 +0.00(+0.18%)
Feb 01, 2024 2.180 51 +0.00(+0.00%)
Jan 31, 2024 2.180 2.180 2.180 2.180 261 -0.01(-0.52%)
Jan 30, 2024 2.192 2.192 2.192 2.192 1,079 -0.07(-3.03%)
Jan 29, 2024 2.180 2.260 2.180 2.260 608 +0.00(+0.00%)
Jan 26, 2024 2.160 2.270 2.160 2.260 6,574 -0.09(-3.83%)
Jan 25, 2024 2.350 2.350 2.350 2.350 345 +0.09(+3.98%)
Jan 24, 2024 2.380 2.380 2.260 2.260 937 +0.02(+0.93%)
Jan 22, 2024 2.239 357 +0.08(+3.67%)
Jan 19, 2024 2.250 2.250 2.160 2.160 5,074 -0.18(-7.69%)
Jan 18, 2024 2.260 2.355 2.260 2.340 7,045 +0.08(+3.54%)
Jan 16, 2024 2.260 66 +0.06(+2.73%)
Jan 12, 2024 2.170 2.200 2.170 2.200 2,833 +0.09(+4.27%)
Jan 11, 2024 2.290 2.290 2.110 2.110 889 -0.20(-8.66%)
Jan 10, 2024 2.310 2.310 2.283 2.310 1,516 +0.01(+0.43%)
Jan 09, 2024 2.320 2.325 2.300 2.300 1,591 -0.02(-0.86%)
Jan 08, 2024 2.190 2.320 2.120 2.320 2,070 +0.02(+0.87%)
Jan 05, 2024 2.254 2.380 2.236 2.300 2,245 -0.07(-2.95%)
Jan 04, 2024 2.310 2.380 2.245 2.370 11,231 +0.04(+1.72%)
Jan 03, 2024 2.350 2.380 2.260 2.330 12,700 -0.05(-2.11%)
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.