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 (%)
May 31, 2017
2.520
2.560
2.520
2.560
958
-0.02(-0.78%)
May 30, 2017
2.700
2.700
2.500
2.580
25,047
-0.03(-1.16%)
May 26, 2017
2.670
2.920
2.480
2.610
102,881
+0.04(+1.56%)
May 25, 2017
2.450
2.820
2.450
2.570
61,363
+0.07(+2.80%)
May 24, 2017
2.550
2.550
2.500
2.500
4,722
+0.07(+2.88%)
May 23, 2017
2.350
2.700
2.350
2.430
20,415
-0.02(-0.82%)
May 22, 2017
2.550
2.550
2.350
2.450
21,574
+0.02(+0.82%)
May 19, 2017
2.900
2.900
2.430
2.430
10,459
-0.02(-0.80%)
May 18, 2017
2.600
2.605
2.410
2.450
4,212
-0.19(-7.21%)
May 17, 2017
2.510
2.890
2.450
2.640
70,122
+0.11(+4.35%)
May 16, 2017
2.550
2.550
2.510
2.530
1,911
-0.15(-5.60%)
May 15, 2017
2.514
2.680
2.510
2.680
5,010
+0.17(+6.77%)
May 12, 2017
2.660
2.660
2.510
2.510
1,354
-0.09(-3.28%)
May 11, 2017
2.650
2.650
2.550
2.595
2,456
+0.09(+3.39%)
May 10, 2017
2.510
2.510
2.510
2.510
128
+0.00(+0.00%)
May 09, 2017
2.740
2.740
2.390
2.510
19,564
-0.13(-4.92%)
May 08, 2017
2.490
2.730
2.430
2.640
35,702
+0.19(+7.76%)
May 05, 2017
2.500
2.500
2.340
2.450
39,494
-0.08(-3.16%)
May 04, 2017
2.580
2.580
2.490
2.530
8,759
+0.01(+0.40%)
May 03, 2017
2.500
2.595
2.500
2.520
1,582
-0.05(-1.95%)
May 02, 2017
2.450
2.600
2.450
2.570
11,708
+0.10(+4.05%)
May 01, 2017
2.370
2.470
2.370
2.470
12,231
+0.07(+2.92%)
Apr 28, 2017
2.410
2.420
2.380
2.400
24,455
-0.02(-0.83%)
Apr 27, 2017
2.345
2.420
2.340
2.420
3,216
+0.05(+2.11%)
Apr 26, 2017
2.350
2.380
2.330
2.370
125,828
+0.02(+0.85%)
Apr 25, 2017
2.310
2.370
2.210
2.350
75,764
-0.02(-1.00%)
Apr 24, 2017
2.360
2.440
2.311
2.374
42,204
+0.03(+1.44%)
Apr 21, 2017
2.380
2.380
2.210
2.340
31,829
-0.06(-2.50%)
Apr 20, 2017
2.400
2.400
2.230
2.400
19,713
+0.14(+6.19%)
Apr 19, 2017
2.210
2.290
2.170
2.260
15,626
+0.06(+2.73%)
Apr 18, 2017
2.403
2.466
2.200
2.200
18,793
-0.18(-7.52%)
Apr 17, 2017
2.370
2.420
2.340
2.379
30,718
+0.04(+1.67%)
Apr 13, 2017
2.220
2.410
2.220
2.340
51,957
-0.05(-2.09%)
Apr 12, 2017
2.230
2.430
2.180
2.390
34,065
+0.17(+7.66%)
Apr 11, 2017
2.220
2.300
2.220
2.220
7,461
+0.07(+3.26%)
Apr 10, 2017
2.210
2.230
2.100
2.150
9,838
-0.02(-0.89%)
Apr 07, 2017
2.110
2.169
2.100
2.169
4,895
+0.07(+3.30%)
Apr 06, 2017
2.300
2.300
1.908
2.100
42,525
-0.24(-10.11%)
Apr 05, 2017
2.210
2.440
2.180
2.336
87,373
+0.11(+5.12%)
Apr 04, 2017
2.200
2.222
2.190
2.222
983
+0.02(+1.02%)
Apr 03, 2017
2.300
2.300
2.180
2.200
9,085
-0.18(-7.64%)
Mar 31, 2017
2.310
2.382
2.310
2.382
1,339
+0.04(+1.79%)
Mar 30, 2017
2.340
2.340
2.340
2.340
5,347
-0.00(-0.15%)
Mar 29, 2017
2.310
2.344
2.310
2.344
1,735
-0.09(-3.56%)
Mar 28, 2017
2.300
2.440
2.230
2.430
11,562
+0.04(+1.67%)
Mar 27, 2017
2.290
2.390
2.200
2.390
16,816
+0.02(+0.84%)
Mar 24, 2017
2.570
2.570
2.280
2.370
16,163
-0.01(-0.42%)
Mar 23, 2017
2.360
2.385
2.330
2.380
29,530
-0.02(-0.83%)
Mar 22, 2017
2.720
2.830
2.120
2.400
88,444
-0.40(-14.29%)
Mar 21, 2017
2.754
2.900
2.700
2.800
53,732
-0.11(-3.78%)
Mar 20, 2017
2.640
2.910
2.580
2.910
51,797
+0.22(+8.18%)
Mar 17, 2017
2.750
2.890
2.650
2.690
91,634
-0.18(-6.27%)
Mar 16, 2017
2.880
2.980
2.710
2.870
96,699
-0.05(-1.71%)
Mar 15, 2017
2.950
2.990
2.900
2.920
20,809
-0.09(-2.99%)
Mar 14, 2017
2.900
3.338
2.860
3.010
36,680
+0.17(+5.99%)
Mar 13, 2017
2.820
2.920
2.820
2.840
19,791
+0.02(+0.71%)
Mar 10, 2017
2.840
2.890
2.820
2.820
10,399
-0.02(-0.54%)
Mar 09, 2017
2.835
2.835
2.835
2.835
395
-0.10(-3.56%)
Mar 08, 2017
2.840
2.980
2.740
2.940
76,356
+0.10(+3.52%)
Mar 07, 2017
2.900
2.920
2.720
2.840
29,712
-0.06(-2.07%)
Mar 06, 2017
2.900
2.900
2.900
2.900
592
+0.03(+1.05%)
Mar 03, 2017
2.820
2.900
2.820
2.870
1,003
-0.05(-1.85%)
Mar 02, 2017
2.780
2.924
2.780
2.924
463
+0.07(+2.60%)
Mar 01, 2017
2.850
2.850
2.850
2.850
264
+0.07(+2.52%)
Feb 28, 2017
2.842
2.900
2.780
2.780
706
+0.00(+0.00%)
Feb 27, 2017
2.890
2.897
2.780
2.780
2,015
-0.10(-3.47%)
Feb 24, 2017
3.100
3.370
2.880
2.880
39,457
-0.22(-7.10%)
Feb 23, 2017
2.900
3.140
2.900
3.100
14,223
+0.17(+5.80%)
Feb 22, 2017
2.810
2.940
2.670
2.930
3,515
-0.01(-0.34%)
Feb 21, 2017
2.720
2.940
2.630
2.940
9,452
+0.04(+1.38%)
Feb 17, 2017
2.900
2.900
2.900
0
+0.08(+2.83%)
Feb 16, 2017
2.830
2.830
2.820
2.820
2,654
-0.09(-3.09%)
Feb 15, 2017
2.900
2.910
2.897
2.910
3,105
+0.05(+1.61%)
Feb 14, 2017
2.910
2.916
2.864
2.864
6,065
-0.04(-1.24%)
Feb 13, 2017
2.909
2.910
2.875
2.900
6,093
+0.04(+1.40%)
Feb 10, 2017
2.840
2.860
2.840
2.860
1,312
+0.02(+0.70%)
Feb 09, 2017
2.820
2.939
2.820
2.840
2,128
-0.01(-0.35%)
Feb 08, 2017
2.840
2.850
2.840
2.850
6,891
+0.00(+0.00%)
Feb 07, 2017
2.820
2.851
2.820
2.850
5,716
+0.02(+0.71%)
Feb 06, 2017
2.820
2.862
2.820
2.830
6,678
-0.02(-0.71%)
Feb 03, 2017
2.920
2.930
2.650
2.850
32,659
-0.11(-3.72%)
Feb 02, 2017
2.630
2.960
2.630
2.960
26,982
+0.28(+10.45%)
Feb 01, 2017
2.810
2.810
2.570
2.680
25,653
-0.13(-4.63%)
Jan 31, 2017
2.870
2.930
2.810
2.810
25,431
-0.11(-3.77%)
Jan 30, 2017
2.960
2.980
2.920
2.920
1,313
-0.08(-2.67%)
Jan 27, 2017
2.930
3.000
2.900
3.000
7,384
-0.03(-0.99%)
Jan 26, 2017
2.960
3.030
2.910
3.030
1,446
+0.10(+3.41%)
Jan 25, 2017
2.880
2.990
2.880
2.930
3,132
-0.07(-2.33%)
Jan 24, 2017
3.000
3.020
2.940
3.000
10,343
+0.00(+0.00%)
Jan 23, 2017
3.010
3.030
2.970
3.000
14,747
-0.03(-0.99%)
Jan 20, 2017
3.070
3.090
2.940
3.030
26,407
-0.12(-3.81%)
Jan 19, 2017
2.730
3.150
2.730
3.150
15,072
+0.39(+14.13%)
Jan 18, 2017
2.730
2.810
2.660
2.760
20,021
-0.07(-2.47%)
Jan 17, 2017
2.900
2.900
2.680
2.830
5,503
+0.05(+1.80%)
Jan 13, 2017
2.780
2.780
2.780
0
+0.03(+1.09%)
Jan 12, 2017
2.800
2.800
2.670
2.750
2,768
-0.09(-3.17%)
Jan 11, 2017
2.800
2.850
2.770
2.840
3,933
+0.04(+1.43%)
Jan 10, 2017
3.000
3.100
2.770
2.800
41,408
-0.18(-6.04%)
Jan 09, 2017
2.710
2.980
2.560
2.980
25,580
+0.24(+8.76%)
Jan 06, 2017
2.710
2.740
2.689
2.740
9,489
-0.01(-0.36%)
Jan 05, 2017
2.860
2.860
2.720
2.750
6,997
-0.06(-2.14%)
Jan 04, 2017
2.830
2.830
2.800
2.810
10,198
+0.01(+0.36%)
Jan 03, 2017
2.771
2.950
2.771
2.800
25,102
-0.15(-5.08%)
Dec 30, 2016
2.950
2.950
2.950
0
-0.20(-6.35%)
Dec 29, 2016
2.730
3.150
2.650
3.150
23,953
+0.40(+14.53%)
Dec 28, 2016
2.664
2.770
2.664
2.750
13,507
-0.02(-0.69%)
Dec 27, 2016
2.750
2.769
2.650
2.769
10,801
+0.07(+2.57%)
Dec 23, 2016
2.700
2.700
2.700
0
+0.04(+1.50%)
Dec 22, 2016
2.800
2.800
2.660
2.660
2,156
-0.13(-4.66%)
Dec 21, 2016
2.770
2.800
2.766
2.790
6,199
+0.03(+1.09%)
Dec 20, 2016
3.020
3.105
2.710
2.760
14,675
-0.37(-11.82%)
Dec 19, 2016
3.020
3.184
2.980
3.130
4,260
+0.11(+3.64%)
Dec 16, 2016
3.080
3.240
2.970
3.020
14,285
+0.07(+2.37%)
Dec 15, 2016
2.810
3.010
2.790
2.950
18,412
+0.19(+6.88%)
Dec 14, 2016
2.760
2.836
2.650
2.760
26,640
-0.07(-2.53%)
Dec 13, 2016
2.900
2.917
2.832
2.832
1,698
-0.04(-1.34%)
Dec 12, 2016
3.100
3.109
2.870
2.870
6,290
-0.21(-6.82%)
Dec 09, 2016
3.140
3.140
3.080
3.080
9,304
-0.07(-2.22%)
Dec 08, 2016
2.910
3.240
2.860
3.150
48,023
+0.29(+10.14%)
Dec 07, 2016
2.850
2.908
2.850
2.860
1,969
-0.03(-0.92%)
Dec 06, 2016
2.750
3.035
2.713
2.887
12,002
+0.24(+8.93%)
Dec 05, 2016
3.010
3.010
2.600
2.650
21,680
-0.38(-12.54%)
Dec 02, 2016
3.230
3.230
3.030
3.030
7,648
-0.19(-5.82%)
Dec 01, 2016
3.070
3.370
3.025
3.217
34,632
+0.15(+4.81%)
Nov 30, 2016
3.070
3.070
3.070
3.070
730
+0.02(+0.63%)
Nov 29, 2016
3.059
3.070
3.050
3.051
1,942
+0.08(+2.60%)
Nov 28, 2016
2.960
3.200
2.950
2.974
15,924
-0.01(-0.22%)
Nov 25, 2016
2.820
3.073
2.625
2.980
31,763
+0.33(+12.45%)
Nov 23, 2016
2.650
2.650
2.650
0
+0.18(+7.40%)
Nov 22, 2016
2.424
2.467
2.424
2.467
1,900
-0.13(-5.10%)
Nov 21, 2016
2.610
2.620
2.543
2.600
3,150
+0.04(+1.49%)
Nov 18, 2016
2.620
2.630
2.562
2.562
2,138
-0.04(-1.47%)
Nov 17, 2016
2.700
2.700
2.600
2.600
4,224
-0.03(-1.14%)
Nov 16, 2016
2.800
2.990
2.620
2.630
16,242
+0.20(+8.23%)
Nov 15, 2016
2.560
2.560
2.400
2.430
21,308
-0.37(-13.21%)
Nov 14, 2016
3.120
3.170
2.800
2.800
19,441
-0.26(-8.50%)
Nov 11, 2016
2.810
3.390
2.810
3.060
47,777
+0.66(+27.51%)
Nov 10, 2016
2.443
2.443
2.350
2.400
3,612
-0.00(-0.00%)
Nov 08, 2016
2.400
2.400
2.400
0
-0.03(-1.23%)
Nov 07, 2016
2.430
2.430
2.430
2.430
387
+0.06(+2.53%)
Nov 03, 2016
2.370
77
-0.17(-6.69%)
Nov 02, 2016
2.610
2.675
2.520
2.540
8,781
-0.07(-2.68%)
Nov 01, 2016
2.650
2.690
2.610
2.610
4,832
+0.00(+0.19%)
Oct 31, 2016
2.650
2.650
2.605
2.605
2,139
-0.19(-6.63%)
Oct 27, 2016
2.790
100
-0.06(-2.12%)
Oct 26, 2016
2.810
2.850
2.810
2.850
264
+0.05(+1.80%)
Oct 24, 2016
2.800
2.800
2.800
2.800
12
+0.00(+0.00%)
Oct 20, 2016
2.800
2.800
2.800
2.800
50
+0.04(+1.45%)
Oct 19, 2016
2.910
2.910
2.760
2.760
3,495
-0.14(-4.83%)
Oct 17, 2016
2.900
2.900
2.900
2.900
1
+0.00(+0.00%)
Oct 14, 2016
2.900
2.904
2.900
2.900
771
+0.04(+1.40%)
Oct 12, 2016
2.940
2.940
2.860
2.860
74
-0.09(-3.05%)
Oct 11, 2016
2.950
2.950
2.950
2.950
410
+0.00(+0.00%)
Oct 10, 2016
2.953
2.953
2.950
2.950
1,306
-0.02(-0.67%)
Oct 06, 2016
2.970
2.970
2.970
2.970
71
+0.00(+0.00%)
Oct 05, 2016
2.960
2.970
2.960
2.970
1,358
-0.05(-1.66%)
Oct 04, 2016
2.950
3.020
2.950
3.020
1,940
+0.07(+2.37%)
Oct 03, 2016
2.950
2.950
2.950
2.950
94
+0.00(+0.00%)
Sep 30, 2016
2.846
3.050
2.840
2.950
11,956
+0.19(+6.89%)
Sep 29, 2016
2.750
2.770
2.750
2.760
1,173
-0.09(-3.16%)
Sep 28, 2016
2.850
2.850
2.850
2.850
239
+0.05(+1.78%)
Sep 27, 2016
2.845
2.845
2.800
2.800
2,282
+0.00(+0.00%)
Sep 26, 2016
2.946
2.948
2.800
2.800
2,610
-0.13(-4.52%)
Sep 23, 2016
2.933
2.933
2.933
2.933
701
-0.15(-4.75%)
Sep 22, 2016
2.950
3.220
2.950
3.079
3,354
+0.18(+6.31%)
Sep 21, 2016
2.870
2.940
2.870
2.896
4,662
+0.03(+0.91%)
Sep 20, 2016
2.860
2.920
2.860
2.870
4,686
+0.05(+1.77%)
Sep 19, 2016
2.820
2.820
2.820
2.820
872
-0.10(-3.42%)
Sep 16, 2016
2.920
2.920
2.920
2.920
385
-0.08(-2.67%)
Sep 15, 2016
2.920
3.000
2.920
3.000
790
+0.00(+0.13%)
Sep 13, 2016
3.100
3.170
2.930
2.996
11
-0.04(-1.44%)
Sep 12, 2016
3.030
3.050
3.030
3.040
907
+0.02(+0.66%)
Sep 09, 2016
3.040
3.040
2.960
3.020
5,157
+0.00(+0.00%)
Sep 08, 2016
3.020
3.020
3.020
3.020
128
-0.13(-4.13%)
Sep 07, 2016
2.980
3.250
2.980
3.150
8,818
-0.01(-0.32%)
Sep 06, 2016
3.100
3.200
2.980
3.160
4,747
+0.20(+6.76%)
Sep 02, 2016
2.750
2.960
2.960
2.960
10,700
-0.14(-4.52%)
Aug 31, 2016
3.000
3.100
2.830
3.100
18
+0.21(+7.27%)
Aug 30, 2016
3.169
3.169
2.890
2.890
560
-0.34(-10.53%)
Aug 29, 2016
3.236
3.237
3.230
3.230
2,475
-0.01(-0.31%)
Aug 26, 2016
3.240
3.350
3.240
3.240
9,403
+0.01(+0.31%)
Aug 25, 2016
3.410
3.410
3.228
3.230
5,054
-0.18(-5.28%)
Aug 24, 2016
3.100
3.410
2.975
3.410
18,636
+0.34(+11.07%)
Aug 23, 2016
2.963
3.090
2.900
3.070
2,804
+0.08(+2.79%)
Aug 22, 2016
2.974
3.025
2.900
2.987
4,080
+0.04(+1.51%)
Aug 19, 2016
2.942
2.942
2.942
2.942
162
-0.14(-4.48%)
Aug 18, 2016
3.080
3.080
3.080
3.080
1,086
+0.03(+0.97%)
Aug 17, 2016
3.020
3.050
3.020
3.050
1,867
+0.12(+4.18%)
Aug 16, 2016
2.928
2.928
2.928
2.928
251
+0.03(+0.97%)
Aug 15, 2016
2.914
2.914
2.890
2.900
1,457
+0.01(+0.34%)
Aug 12, 2016
2.951
2.951
2.890
2.890
1,073
-0.18(-5.86%)
Aug 11, 2016
3.080
3.150
3.000
3.070
14,544
+0.01(+0.33%)
Aug 10, 2016
3.090
3.090
3.024
3.060
3,801
-0.04(-1.29%)
Aug 09, 2016
3.110
3.120
2.989
3.100
8,582
+0.13(+4.38%)
Aug 08, 2016
2.670
3.300
2.670
2.970
38,299
+0.45(+17.86%)
Aug 05, 2016
2.500
2.540
2.500
2.520
12,090
+0.02(+0.80%)
Aug 04, 2016
2.240
2.500
2.240
2.500
9,934
+0.26(+11.61%)
Aug 03, 2016
2.280
2.280
2.194
2.240
2,520
-0.06(-2.61%)
Aug 01, 2016
2.230
2.300
2.220
2.300
35
+0.01(+0.63%)
Jul 28, 2016
2.250
2.290
2.250
2.285
1
-0.03(-1.49%)
Jul 25, 2016
2.350
2.350
2.320
2.320
104
+0.06(+2.65%)
Jul 22, 2016
2.350
2.350
2.254
2.260
500
-0.09(-3.99%)
Jul 21, 2016
2.354
2.354
2.354
2.354
389
+0.01(+0.47%)
Jul 20, 2016
2.343
2.343
2.343
2.343
576
-0.11(-4.38%)
Jul 18, 2016
2.550
2.550
2.450
2.450
8,219
-0.10(-3.92%)
Jul 15, 2016
2.593
2.593
2.550
2.550
2,883
-0.16(-5.90%)
Jul 14, 2016
2.710
2.720
2.620
2.710
6,229
-0.02(-0.66%)
Jul 13, 2016
2.750
2.760
2.710
2.728
11,249
-0.07(-2.40%)
Jul 12, 2016
2.540
2.850
2.468
2.795
23,503
+0.26(+10.06%)
Jul 07, 2016
2.540
2.540
2.540
2.540
1
+0.05(+1.99%)
Jul 06, 2016
2.460
2.490
2.460
2.490
1,290
+0.08(+3.11%)
Jul 05, 2016
2.370
2.440
2.370
2.415
4,682
+0.08(+3.50%)
Jul 01, 2016
2.400
2.333
2.333
2.333
1,900
+0.00(+0.15%)
Jun 30, 2016
2.290
2.400
2.290
2.330
13,155
+0.08(+3.33%)
Jun 29, 2016
2.107
2.280
2.060
2.255
9,283
+0.12(+5.68%)
Jun 27, 2016
2.140
2.134
2.134
2.134
8,300
-0.04(-1.67%)
Jun 24, 2016
2.150
2.170
2.150
2.170
3,023
+0.07(+3.33%)
Jun 23, 2016
2.100
2.100
2.100
2.100
301
+0.00(+0.00%)
Jun 17, 2016
2.100
2.100
2.100
2.100
80
-0.00(-0.02%)
Jun 15, 2016
2.100
2.100
2.100
2.100
20
+0.00(+0.02%)
Jun 10, 2016
2.100
2.100
2.100
2.100
51
+0.00(+0.00%)
Jun 09, 2016
2.100
2.100
2.100
2.100
350
+0.00(+0.00%)
Jun 08, 2016
2.100
2.100
2.100
2.100
100
-0.01(-0.47%)
Jun 07, 2016
2.100
2.110
2.100
2.110
409
-0.06(-2.76%)
Jun 06, 2016
2.070
2.170
2.070
2.170
13,381
+0.07(+3.33%)
Jun 03, 2016
2.100
2.100
2.100
2.100
1,130
+0.00(+0.00%)
Jun 02, 2016
2.111
2.120
2.100
2.100
4,858
-0.00(-0.08%)
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
.