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 (%)
Apr 30, 2021
3.520
3.570
3.450
3.520
70,500
-0.02(-0.56%)
Apr 29, 2021
3.590
3.590
3.458
3.540
99,258
-0.05(-1.39%)
Apr 28, 2021
3.610
3.610
3.460
3.590
138,081
+0.02(+0.56%)
Apr 27, 2021
3.550
3.580
3.510
3.570
22,255
+0.00(+0.00%)
Apr 26, 2021
3.490
3.600
3.395
3.570
145,345
+0.10(+2.88%)
Apr 23, 2021
3.400
3.530
3.390
3.470
24,400
+0.09(+2.66%)
Apr 22, 2021
3.440
3.522
3.370
3.380
13,680
-0.06(-1.74%)
Apr 21, 2021
3.320
3.530
3.320
3.440
11,957
+0.11(+3.30%)
Apr 20, 2021
3.440
3.456
3.320
3.330
70,805
-0.14(-4.03%)
Apr 19, 2021
3.500
3.511
3.425
3.470
23,326
-0.06(-1.70%)
Apr 16, 2021
3.410
3.590
3.410
3.530
81,900
-0.19(-5.11%)
Apr 15, 2021
3.770
3.790
3.660
3.720
27,762
-0.02(-0.53%)
Apr 14, 2021
3.660
3.810
3.660
3.740
21,711
+0.02(+0.54%)
Apr 13, 2021
3.900
4.078
3.699
3.720
64,254
-0.21(-5.45%)
Apr 12, 2021
3.950
4.189
3.850
3.934
74,057
-0.02(-0.40%)
Apr 09, 2021
4.100
4.100
3.870
3.950
36,400
+0.03(+0.77%)
Apr 08, 2021
3.980
3.980
3.830
3.920
31,893
+0.02(+0.51%)
Apr 07, 2021
4.090
4.090
3.900
3.900
48,877
-0.07(-1.76%)
Apr 06, 2021
4.500
4.520
3.920
3.970
207,851
-0.54(-11.97%)
Apr 05, 2021
4.200
5.500
4.140
4.510
1,873,322
+0.41(+10.00%)
Apr 01, 2021
3.660
4.100
3.591
4.100
767,500
+0.43(+11.72%)
Mar 31, 2021
3.630
3.672
3.570
3.670
9,598
+0.12(+3.38%)
Mar 30, 2021
3.540
3.610
3.540
3.550
24,946
-0.12(-3.27%)
Mar 29, 2021
3.700
3.700
3.560
3.670
13,295
-0.03(-0.81%)
Mar 26, 2021
3.550
3.770
3.550
3.700
25,300
+0.12(+3.43%)
Mar 25, 2021
3.660
3.707
3.507
3.577
16,716
-0.13(-3.57%)
Mar 24, 2021
3.670
3.810
3.660
3.710
21,929
-0.07(-1.85%)
Mar 23, 2021
4.190
4.190
3.777
3.780
46,212
-0.26(-6.44%)
Mar 22, 2021
4.130
4.250
3.940
4.040
137,007
+0.15(+3.86%)
Mar 19, 2021
3.870
4.150
3.780
3.890
100,500
+0.03(+0.78%)
Mar 18, 2021
3.750
3.930
3.740
3.860
26,882
+0.04(+1.05%)
Mar 17, 2021
3.910
3.910
3.725
3.820
19,344
+0.05(+1.33%)
Mar 16, 2021
3.790
3.800
3.702
3.770
22,723
-0.03(-0.79%)
Mar 15, 2021
4.000
4.000
3.460
3.800
110,462
-0.20(-5.00%)
Mar 12, 2021
3.460
4.000
3.450
4.000
201,800
+0.51(+14.61%)
Mar 11, 2021
3.480
3.520
3.360
3.490
33,318
+0.12(+3.56%)
Mar 10, 2021
3.330
3.520
3.220
3.370
51,862
+0.00(+0.00%)
Mar 09, 2021
3.230
3.390
3.180
3.370
27,038
+0.14(+4.33%)
Mar 08, 2021
3.320
3.650
3.180
3.230
71,263
-0.05(-1.52%)
Mar 05, 2021
3.250
3.370
3.000
3.280
47,100
+0.06(+1.86%)
Mar 04, 2021
3.740
3.740
3.060
3.220
139,289
-0.49(-13.21%)
Mar 03, 2021
3.710
4.260
3.637
3.710
430,432
+0.01(+0.27%)
Mar 02, 2021
3.850
3.880
3.700
3.700
34,598
-0.15(-3.90%)
Mar 01, 2021
3.560
3.920
3.560
3.850
46,342
+0.30(+8.45%)
Feb 26, 2021
3.850
3.920
3.443
3.550
98,300
-0.26(-6.82%)
Feb 25, 2021
3.950
4.140
3.780
3.810
68,616
-0.20(-4.99%)
Feb 24, 2021
3.930
4.140
3.880
4.010
98,880
+0.02(+0.50%)
Feb 23, 2021
4.590
4.590
3.600
3.990
317,741
-0.77(-16.18%)
Feb 22, 2021
4.280
5.050
4.280
4.760
528,577
+0.24(+5.31%)
Feb 19, 2021
5.020
5.020
4.275
4.520
590,200
-0.28(-5.83%)
Feb 18, 2021
4.410
5.250
4.090
4.800
1,262,264
+0.42(+9.59%)
Feb 17, 2021
3.990
4.420
3.850
4.380
406,573
+0.39(+9.77%)
Feb 16, 2021
4.100
4.100
3.800
3.990
72,613
-0.01(-0.25%)
Feb 12, 2021
3.643
4.153
3.640
4.000
157,800
+0.25(+6.67%)
Feb 11, 2021
3.870
4.000
3.710
3.750
62,981
-0.16(-4.09%)
Feb 10, 2021
3.820
4.100
3.450
3.910
452,083
+0.21(+5.68%)
Feb 09, 2021
3.390
3.740
3.390
3.700
80,005
+0.20(+5.71%)
Feb 08, 2021
3.440
3.558
3.370
3.500
35,986
+0.02(+0.57%)
Feb 05, 2021
3.600
3.640
3.450
3.480
56,500
-0.03(-0.85%)
Feb 04, 2021
3.430
3.520
3.330
3.510
54,316
+0.12(+3.54%)
Feb 03, 2021
3.300
3.460
3.270
3.390
50,455
+0.10(+3.04%)
Feb 02, 2021
3.440
3.450
3.210
3.290
45,697
-0.10(-2.95%)
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
.