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 (%)
Mar 30, 2012
5.680
5.749
5.000
5.600
18,138
-0.20(-3.45%)
Mar 29, 2012
5.800
5.890
5.610
5.800
26,630
+0.21(+3.76%)
Mar 28, 2012
5.340
5.680
5.340
5.590
21,533
+0.27(+5.08%)
Mar 27, 2012
5.040
5.340
5.040
5.320
11,245
+0.32(+6.40%)
Mar 26, 2012
4.520
5.261
4.520
5.000
30,173
+0.47(+10.50%)
Mar 23, 2012
4.320
4.610
4.320
4.525
13,590
+0.19(+4.39%)
Mar 22, 2012
4.260
4.335
4.200
4.335
9,311
+0.10(+2.48%)
Mar 21, 2012
3.940
4.255
3.930
4.230
7,260
+0.34(+8.74%)
Mar 20, 2012
4.450
4.450
3.810
3.890
21,574
-0.61(-13.55%)
Mar 19, 2012
4.320
4.650
4.306
4.500
36,037
+0.21(+4.89%)
Mar 16, 2012
3.830
4.510
3.830
4.290
47,143
+0.90(+26.55%)
Mar 15, 2012
3.440
3.440
3.310
3.390
650
+0.03(+0.89%)
Mar 14, 2012
3.290
3.400
3.290
3.360
4,200
-0.14(-4.00%)
Mar 13, 2012
3.510
3.590
3.312
3.500
5,850
-0.17(-4.63%)
Mar 12, 2012
3.660
3.670
3.580
3.670
3,217
+0.06(+1.66%)
Mar 09, 2012
3.650
3.650
3.610
3.610
200
+0.01(+0.28%)
Mar 08, 2012
3.670
3.670
3.600
3.600
280
-0.12(-3.23%)
Mar 06, 2012
3.720
3.720
3.720
3.720
100
-0.05(-1.33%)
Mar 05, 2012
3.650
3.850
3.630
3.770
1,000
+0.19(+5.31%)
Mar 02, 2012
3.580
3.580
3.580
3.580
300
-0.00(-0.00%)
Mar 01, 2012
3.650
3.850
3.580
3.580
1,600
-0.03(-0.88%)
Feb 28, 2012
3.610
3.612
3.612
3.612
4,500
+0.03(+0.89%)
Feb 27, 2012
3.580
3.580
3.580
3.580
2,250
-0.09(-2.45%)
Feb 24, 2012
3.690
3.690
3.670
3.670
1,843
-0.16(-4.18%)
Feb 23, 2012
3.730
3.830
3.730
3.830
396
-0.04(-1.03%)
Feb 22, 2012
3.966
3.980
3.790
3.870
1,500
+0.11(+2.93%)
Feb 21, 2012
3.830
3.850
3.611
3.760
6,004
-0.29(-7.16%)
Feb 17, 2012
3.970
4.050
3.970
4.050
1,536
+0.11(+2.79%)
Feb 16, 2012
3.870
3.940
3.820
3.940
1,400
-0.01(-0.25%)
Feb 15, 2012
4.010
4.180
3.950
3.950
6,100
-0.07(-1.74%)
Feb 14, 2012
3.890
4.040
3.890
4.020
3,150
+0.17(+4.38%)
Feb 13, 2012
4.010
4.020
3.851
3.851
2,326
-0.15(-3.72%)
Feb 10, 2012
4.000
4.000
3.820
4.000
1,750
+0.02(+0.50%)
Feb 09, 2012
3.980
3.990
3.790
3.980
2,200
+0.07(+1.79%)
Feb 08, 2012
3.909
3.910
3.883
3.910
5,988
+0.01(+0.26%)
Feb 07, 2012
3.830
3.910
3.830
3.900
2,700
+0.09(+2.36%)
Feb 06, 2012
3.580
3.880
3.580
3.810
7,103
+0.24(+6.72%)
Feb 03, 2012
3.750
3.750
3.520
3.570
8,751
-0.21(-5.56%)
Feb 02, 2012
3.720
3.780
3.720
3.780
1,400
+0.08(+2.16%)
Feb 01, 2012
3.650
3.700
3.650
3.700
9,260
+0.05(+1.37%)
Jan 31, 2012
3.590
3.650
3.550
3.650
4,508
+0.03(+0.83%)
Jan 30, 2012
3.550
3.620
3.550
3.620
400
+0.04(+1.11%)
Jan 27, 2012
3.580
3.580
3.580
3.580
137
+0.04(+1.13%)
Jan 26, 2012
3.510
3.650
3.510
3.540
3,230
+0.00(+0.06%)
Jan 25, 2012
3.600
3.650
3.500
3.538
5,780
-0.05(-1.45%)
Jan 24, 2012
3.520
3.590
3.520
3.590
7,270
+0.07(+1.99%)
Jan 23, 2012
3.590
3.590
3.520
3.520
4,165
+0.03(+0.86%)
Jan 20, 2012
3.530
3.530
3.388
3.490
9,225
+0.16(+4.80%)
Jan 19, 2012
3.520
3.580
3.330
3.330
15,220
-0.15(-4.31%)
Jan 18, 2012
3.340
3.480
3.340
3.480
21,148
+0.24(+7.41%)
Jan 17, 2012
3.050
3.250
3.000
3.240
24,807
+0.27(+9.09%)
Jan 13, 2012
2.880
2.999
2.880
2.970
3,126
+0.09(+3.13%)
Jan 12, 2012
2.845
2.880
2.845
2.880
625
-0.03(-1.03%)
Jan 11, 2012
2.750
2.910
2.750
2.910
2,350
+0.23(+8.58%)
Jan 10, 2012
2.760
2.760
2.680
2.680
200
-0.02(-0.74%)
Jan 09, 2012
2.851
2.851
2.700
2.700
3,275
-0.20(-6.90%)
Jan 06, 2012
2.700
2.970
2.700
2.900
4,633
+0.05(+1.76%)
Jan 05, 2012
2.710
2.850
2.710
2.850
200
-0.03(-1.04%)
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
.