Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avalon Holdings Corp
(NY:
AWX
)
2.340
-0.030 (-1.27%)
Official Closing Price
Updated: 6:30 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
1.700
1.810
1.680
1.780
8,700
+0.02(+1.24%)
Feb 27, 2020
1.710
1.760
1.710
1.758
8,389
-0.04(-2.32%)
Feb 26, 2020
1.820
1.850
1.780
1.800
14,575
+0.04(+2.14%)
Feb 25, 2020
1.790
1.840
1.760
1.762
14,336
-0.05(-2.69%)
Feb 24, 2020
1.800
1.830
1.800
1.811
5,015
-0.02(-1.32%)
Feb 21, 2020
1.830
1.835
1.800
1.835
10,500
-0.01(-0.80%)
Feb 20, 2020
1.890
1.890
1.830
1.850
23,587
-0.01(-0.43%)
Feb 19, 2020
1.970
1.970
1.790
1.858
20,629
-0.12(-6.16%)
Feb 18, 2020
1.968
1.980
1.960
1.980
2,509
+0.00(+0.00%)
Feb 14, 2020
1.970
1.980
1.970
1.980
700
+0.01(+0.54%)
Feb 13, 2020
1.950
1.980
1.940
1.969
5,924
+0.02(+0.99%)
Feb 12, 2020
1.980
1.980
1.900
1.950
3,770
-0.02(-1.02%)
Feb 11, 2020
1.910
1.980
1.900
1.970
23,791
+0.05(+2.60%)
Feb 10, 2020
1.930
1.940
1.920
1.920
1,519
-0.03(-1.54%)
Feb 07, 2020
1.900
1.950
1.900
1.950
1,700
+0.06(+3.17%)
Feb 06, 2020
1.900
1.910
1.880
1.890
3,151
-0.00(-0.16%)
Feb 05, 2020
1.852
1.898
1.852
1.893
9,522
+0.05(+2.88%)
Feb 04, 2020
1.880
1.880
1.840
1.840
883
-0.04(-2.13%)
Feb 03, 2020
1.900
1.920
1.810
1.880
2,931
+0.03(+1.62%)
Jan 31, 2020
1.870
1.910
1.820
1.850
34,600
-0.03(-1.55%)
Jan 30, 2020
1.860
1.890
1.850
1.879
6,940
+0.03(+1.56%)
Jan 29, 2020
1.850
1.860
1.850
1.850
23,426
-0.02(-1.05%)
Jan 28, 2020
1.860
1.910
1.850
1.870
6,279
+0.01(+0.54%)
Jan 27, 2020
1.860
1.900
1.830
1.860
8,744
+0.02(+1.09%)
Jan 24, 2020
1.900
1.900
1.830
1.840
15,400
-0.08(-4.17%)
Jan 23, 2020
1.880
1.940
1.880
1.920
2,666
-0.01(-0.52%)
Jan 22, 2020
1.980
1.980
1.869
1.930
11,294
-0.02(-1.03%)
Jan 21, 2020
1.950
1.950
1.920
1.950
10,758
+0.03(+1.56%)
Jan 17, 2020
2.030
2.030
1.870
1.920
20,600
-0.05(-2.54%)
Jan 16, 2020
1.980
2.010
1.900
1.970
75,242
+0.07(+3.68%)
Jan 15, 2020
1.820
1.960
1.790
1.900
155,443
+0.10(+5.56%)
Jan 14, 2020
1.834
1.839
1.794
1.800
25,846
-0.07(-3.74%)
Jan 13, 2020
1.820
1.900
1.820
1.870
9,978
+0.02(+1.08%)
Jan 10, 2020
1.840
1.850
1.830
1.850
11,100
+0.00(+0.00%)
Jan 09, 2020
1.840
1.930
1.837
1.850
31,145
+0.02(+1.09%)
Jan 08, 2020
1.890
1.890
1.820
1.830
17,339
-0.04(-2.14%)
Jan 07, 2020
1.930
1.930
1.830
1.870
25,344
-0.03(-1.58%)
Jan 06, 2020
1.940
1.950
1.895
1.900
20,763
-0.04(-2.06%)
Jan 03, 2020
2.000
2.000
1.930
1.940
5,800
-0.02(-1.09%)
Jan 02, 2020
1.940
1.990
1.940
1.961
6,987
+0.04(+2.16%)
Dec 31, 2019
1.990
1.996
1.920
1.920
18,200
-0.07(-3.51%)
Dec 30, 2019
1.930
1.990
1.930
1.990
6,817
+0.04(+2.04%)
Dec 27, 2019
1.990
2.040
1.900
1.950
9,600
-0.02(-1.01%)
Dec 26, 2019
2.030
2.030
1.910
1.970
10,363
+0.03(+1.52%)
Dec 24, 2019
1.900
2.080
1.900
1.940
15,900
+0.05(+2.67%)
Dec 23, 2019
1.890
1.905
1.880
1.890
37,498
+0.00(+0.17%)
Dec 20, 2019
1.900
1.900
1.880
1.887
15,300
-0.01(-0.70%)
Dec 19, 2019
1.930
1.930
1.880
1.900
17,564
+0.02(+1.06%)
Dec 18, 2019
1.880
1.890
1.870
1.880
38,892
-0.01(-0.53%)
Dec 17, 2019
1.870
1.930
1.870
1.890
6,660
+0.01(+0.68%)
Dec 16, 2019
1.888
1.950
1.870
1.877
5,025
-0.01(-0.62%)
Dec 13, 2019
1.912
1.912
1.870
1.889
7,900
+0.02(+1.02%)
Dec 12, 2019
1.870
1.900
1.850
1.870
22,279
-0.01(-0.54%)
Dec 11, 2019
1.909
1.910
1.870
1.880
11,336
-0.03(-1.76%)
Dec 10, 2019
1.890
1.920
1.890
1.914
3,349
-0.01(-0.32%)
Dec 09, 2019
1.897
1.935
1.870
1.920
2,645
+0.04(+2.13%)
Dec 06, 2019
1.950
1.955
1.860
1.880
5,500
+0.02(+1.08%)
Dec 05, 2019
1.940
1.940
1.860
1.860
5,511
-0.04(-2.11%)
Dec 04, 2019
1.860
1.913
1.860
1.900
40,269
+0.02(+1.06%)
Dec 03, 2019
1.870
1.920
1.870
1.880
40,889
-0.02(-1.05%)
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
.