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: 8:00 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, 2018
2.266
2.266
2.200
2.250
1,288
+0.02(+0.90%)
May 30, 2018
2.203
2.300
2.200
2.230
13,116
-0.02(-0.89%)
May 29, 2018
2.320
2.320
2.250
2.250
572
+0.02(+0.90%)
May 25, 2018
2.230
2.230
2.230
0
-0.01(-0.42%)
May 24, 2018
2.190
2.240
2.190
2.240
3,995
+0.08(+3.68%)
May 23, 2018
2.150
2.190
2.150
2.160
5,148
+0.01(+0.47%)
May 22, 2018
2.150
2.185
2.135
2.150
8,354
+0.00(+0.00%)
May 21, 2018
2.160
2.160
2.150
2.150
3,301
-0.04(-1.61%)
May 18, 2018
2.147
2.185
2.130
2.185
2,675
+0.04(+1.64%)
May 17, 2018
2.144
2.203
2.140
2.150
10,552
-0.02(-0.93%)
May 16, 2018
2.180
2.180
2.140
2.170
5,595
+0.00(+0.00%)
May 15, 2018
2.150
2.192
2.150
2.170
5,687
-0.02(-0.91%)
May 14, 2018
2.200
2.220
2.090
2.190
13,504
-0.09(-3.95%)
May 11, 2018
2.210
2.340
2.122
2.280
22,683
+0.11(+5.07%)
May 10, 2018
2.500
3.640
2.160
2.170
630,166
-0.23(-9.77%)
May 09, 2018
2.149
2.450
2.149
2.405
138,789
+0.28(+13.44%)
May 08, 2018
2.090
2.120
2.090
2.120
1,496
-0.00(-0.03%)
May 07, 2018
2.189
2.189
2.115
2.121
2,254
-0.01(-0.44%)
May 04, 2018
2.230
2.230
2.100
2.130
6,751
-0.11(-4.91%)
May 03, 2018
2.100
2.270
2.100
2.240
8,986
+0.16(+7.91%)
May 02, 2018
2.070
2.076
2.070
2.076
660
+0.01(+0.33%)
Apr 26, 2018
2.069
2.069
2.069
148
-0.02(-0.82%)
Apr 25, 2018
2.090
2.106
2.080
2.086
14,100
-0.04(-2.06%)
Apr 24, 2018
2.120
2.150
2.110
2.130
5,417
-0.02(-1.12%)
Apr 23, 2018
2.200
2.200
2.150
2.154
967
+0.00(+0.20%)
Apr 20, 2018
2.149
2.150
2.129
2.150
1,493
-0.00(-0.09%)
Apr 19, 2018
2.260
2.260
2.152
2.152
11,117
-0.14(-6.03%)
Apr 17, 2018
2.290
2.290
2.290
54
+0.02(+0.88%)
Apr 16, 2018
2.300
2.300
2.250
2.270
6,173
-0.04(-1.73%)
Apr 13, 2018
2.250
2.320
2.240
2.310
32,223
+0.14(+6.53%)
Apr 11, 2018
2.168
2.168
2.168
69
-0.07(-3.15%)
Apr 10, 2018
2.176
2.300
2.110
2.239
38,092
+0.06(+2.76%)
Apr 09, 2018
2.180
2.230
2.090
2.179
10,200
+0.02(+0.87%)
Apr 06, 2018
2.080
2.160
2.080
2.160
7,347
+0.09(+4.35%)
Apr 05, 2018
2.070
2.070
2.070
2.070
1,915
-0.03(-1.43%)
Apr 04, 2018
2.090
2.100
2.080
2.100
516
-0.02(-0.94%)
Apr 03, 2018
2.200
2.200
2.110
2.120
6,244
-0.08(-3.64%)
Mar 27, 2018
2.200
2.200
2.200
106
-0.03(-1.52%)
Mar 26, 2018
2.270
2.350
2.208
2.234
8,312
-0.03(-1.15%)
Mar 23, 2018
2.220
2.330
2.220
2.260
6,540
+0.07(+3.20%)
Mar 22, 2018
2.290
2.290
2.180
2.190
5,029
-0.02(-0.90%)
Mar 21, 2018
2.190
2.250
2.110
2.210
35,265
+0.07(+3.08%)
Mar 19, 2018
2.144
2.144
2.144
2
-0.04(-1.65%)
Mar 16, 2018
2.105
2.180
2.105
2.180
3,112
+0.06(+3.07%)
Mar 15, 2018
2.340
2.340
2.115
2.115
3,654
-0.09(-4.30%)
Mar 14, 2018
2.150
2.280
2.140
2.210
22,187
+0.06(+2.79%)
Mar 13, 2018
2.110
2.150
2.090
2.150
1,601
+0.01(+0.47%)
Mar 12, 2018
2.200
2.200
2.139
2.140
11,047
-0.01(-0.47%)
Mar 09, 2018
2.220
2.300
2.140
2.150
12,702
-0.04(-1.83%)
Mar 08, 2018
2.150
2.190
2.071
2.190
7,576
+0.11(+5.29%)
Mar 07, 2018
2.180
2.180
2.080
2.080
2,952
-0.05(-2.35%)
Mar 06, 2018
2.135
2.240
2.130
2.130
956
+0.04(+1.91%)
Mar 05, 2018
2.260
2.260
2.090
2.090
6,573
-0.04(-1.88%)
Mar 02, 2018
2.100
2.180
2.090
2.130
4,467
+0.04(+1.71%)
Mar 01, 2018
2.070
2.130
2.070
2.094
3,941
-0.03(-1.22%)
Feb 28, 2018
2.122
2.122
2.120
2.120
380
+0.02(+0.88%)
Feb 27, 2018
2.102
2.102
2.102
2.102
199
+0.03(+1.52%)
Feb 26, 2018
2.170
2.170
2.070
2.070
7,960
-0.11(-5.04%)
Feb 23, 2018
2.280
2.280
2.180
2.180
2,526
-0.03(-1.14%)
Feb 22, 2018
2.205
4,251
+0.12(+5.51%)
Feb 21, 2018
2.100
2.140
2.030
2.090
5,089
-0.02(-0.99%)
Feb 16, 2018
2.111
2.111
2.111
3
+0.01(+0.52%)
Feb 14, 2018
2.100
2.100
2.100
6
-0.08(-3.67%)
Feb 13, 2018
2.190
2.100
2.180
7,829
+0.08(+3.81%)
Feb 12, 2018
2.000
2.175
2.000
2.100
7,756
+0.01(+0.48%)
Feb 09, 2018
2.190
2.190
2.070
2.090
1,080
-0.08(-3.69%)
Feb 08, 2018
2.059
2.170
2.059
2.170
23,086
+0.17(+8.50%)
Feb 07, 2018
2.020
2.020
2.000
2.000
4,521
-0.03(-1.48%)
Feb 06, 2018
2.010
2.030
2.010
2.030
1,783
+0.03(+1.50%)
Feb 05, 2018
2.050
2.051
2.020
2.000
21,929
-0.06(-2.91%)
Feb 02, 2018
2.150
2.160
2.060
2.060
7,853
-0.00(-0.05%)
Feb 01, 2018
2.061
2.061
2.061
2.061
328
-0.11(-5.02%)
Jan 31, 2018
2.060
2.180
2.060
2.170
11,980
+0.09(+4.33%)
Jan 30, 2018
2.030
2.109
2.030
2.080
11,066
+0.00(+0.00%)
Jan 29, 2018
2.090
2.143
2.050
2.080
7,255
-0.07(-3.26%)
Jan 26, 2018
2.211
2.220
2.150
2.150
2,929
-0.06(-2.72%)
Jan 25, 2018
2.411
2.438
2.100
2.210
31,743
-0.19(-7.91%)
Jan 24, 2018
2.390
2.500
2.322
2.400
99,059
+0.05(+1.98%)
Jan 23, 2018
2.095
2.510
2.095
2.353
35,157
+0.27(+12.80%)
Jan 19, 2018
2.086
2.086
2.086
7
+0.03(+1.68%)
Jan 18, 2018
2.023
2.070
2.020
2.052
12,789
-0.03(-1.28%)
Jan 17, 2018
2.060
2.115
2.050
2.079
8,308
-0.07(-3.32%)
Jan 16, 2018
2.110
2.150
2.110
2.150
7,965
+0.07(+3.37%)
Jan 12, 2018
2.080
2.080
2.080
0
-0.07(-3.26%)
Jan 11, 2018
2.130
2.170
2.130
2.150
1,164
-0.04(-1.78%)
Jan 10, 2018
2.180
2.180
2.180
2.189
4,401
-0.00(-0.05%)
Jan 09, 2018
2.210
2.246
2.190
2.190
1,619
-0.08(-3.74%)
Jan 08, 2018
2.350
2.500
2.270
2.275
27,453
-0.04(-1.94%)
Jan 05, 2018
2.120
2.400
2.100
2.320
38,368
+0.27(+13.17%)
Jan 04, 2018
2.052
2.054
2.050
2.050
416
+0.00(+0.00%)
Jan 02, 2018
2.050
2.050
2.050
61
+0.05(+2.50%)
Dec 29, 2017
2.000
2.000
2.000
0
-0.02(-0.99%)
Dec 28, 2017
1.942
2.020
1.942
2.020
3,332
+0.04(+2.02%)
Dec 27, 2017
2.020
2.030
1.980
1.980
5,029
-0.04(-1.93%)
Dec 26, 2017
2.056
2.080
1.930
2.019
6,020
-0.04(-1.99%)
Dec 22, 2017
2.100
2.100
2.060
2.060
2,792
+0.02(+0.91%)
Dec 21, 2017
2.034
2.041
2.034
2.041
713
-0.02(-0.90%)
Dec 20, 2017
2.090
2.120
2.060
2.060
1,240
-0.01(-0.25%)
Dec 19, 2017
2.100
2.100
2.054
2.065
1,835
-0.05(-2.59%)
Dec 18, 2017
2.120
2.120
2.120
2.120
253
+0.00(+0.00%)
Dec 15, 2017
2.066
2.120
2.066
2.120
2,115
+0.07(+3.41%)
Dec 14, 2017
2.050
2.050
2.050
2.050
562
+0.03(+1.49%)
Dec 13, 2017
2.138
2.140
2.020
2.020
456
-0.12(-5.61%)
Dec 12, 2017
2.200
2.200
2.140
2.140
5,248
-0.01(-0.47%)
Dec 11, 2017
2.129
2.150
2.129
2.150
1,480
-0.04(-1.73%)
Dec 08, 2017
2.210
2.210
2.145
2.188
8,869
+0.06(+2.71%)
Dec 07, 2017
2.130
2.130
2.130
2.130
638
-0.06(-2.74%)
Dec 06, 2017
2.210
2.210
2.114
2.190
5,930
+0.04(+1.86%)
Dec 05, 2017
2.120
2.150
2.100
2.150
1,913
+0.05(+2.38%)
Dec 04, 2017
2.114
2.114
2.100
2.100
1,564
-0.03(-1.41%)
Nov 30, 2017
2.130
2.130
2.130
164
+0.02(+0.94%)
Nov 29, 2017
2.230
2.230
2.110
2.110
738
-0.05(-2.13%)
Nov 27, 2017
2.156
2.156
2.156
53
+0.14(+6.73%)
Nov 24, 2017
2.020
2.020
2.020
2.020
612
+0.02(+1.00%)
Nov 21, 2017
2.020
2.020
2.000
2.000
116
-0.10(-4.76%)
Nov 20, 2017
2.165
2.165
2.100
2.100
2,770
-0.03(-1.41%)
Nov 17, 2017
1.980
2.150
1.970
2.130
6,309
+0.10(+4.91%)
Nov 16, 2017
2.019
2.080
2.019
2.030
10,020
-0.06(-2.85%)
Nov 15, 2017
1.998
2.160
1.998
2.090
14,232
+0.15(+7.73%)
Nov 13, 2017
1.940
1.940
1.940
75
-0.02(-1.02%)
Nov 10, 2017
2.010
2.012
1.940
1.960
2,739
+0.02(+1.03%)
Nov 09, 2017
1.920
1.990
1.920
1.940
3,290
+0.02(+1.04%)
Nov 08, 2017
1.920
1.920
1.920
1.920
618
-0.01(-0.52%)
Nov 07, 2017
1.930
1.930
1.930
1.930
163
-0.13(-6.53%)
Oct 31, 2017
2.065
2.065
2.065
99
+0.08(+4.28%)
Oct 30, 2017
1.980
2.040
1.980
1.980
1,173
+0.03(+1.54%)
Oct 26, 2017
1.950
1.950
1.950
79
-0.01(-0.51%)
Oct 25, 2017
2.050
2.139
1.960
1.960
9,186
-0.04(-2.00%)
Oct 24, 2017
2.140
2.200
2.000
2.000
4,322
-0.10(-4.76%)
Oct 23, 2017
2.100
2.100
2.100
2.100
899
+0.02(+0.96%)
Oct 20, 2017
2.090
2.097
2.080
2.080
514
+0.01(+0.48%)
Oct 19, 2017
2.013
2.070
2.013
2.070
16,009
-0.02(-1.15%)
Oct 18, 2017
2.050
2.100
2.044
2.094
2,441
+0.04(+2.15%)
Oct 16, 2017
2.050
2.050
2.050
60
+0.00(+0.00%)
Oct 13, 2017
2.050
2.150
2.015
2.050
2,071
+0.05(+2.50%)
Oct 12, 2017
2.104
2.150
1.917
2.000
32,662
-0.15(-6.98%)
Oct 11, 2017
2.120
2.230
2.120
2.150
3,915
+0.10(+4.98%)
Oct 10, 2017
2.048
2.048
2.048
2.048
501
+0.05(+2.40%)
Oct 09, 2017
2.030
2.040
2.000
2.000
1,222
-0.06(-2.70%)
Oct 06, 2017
2.075
2.100
2.056
2.056
910
+0.03(+1.26%)
Oct 05, 2017
2.020
2.070
2.020
2.030
3,687
-0.02(-0.98%)
Oct 04, 2017
2.020
2.140
2.020
2.050
20,335
+0.05(+2.50%)
Oct 03, 2017
2.010
2.100
2.000
2.000
4,310
+0.04(+2.04%)
Oct 02, 2017
1.960
1.960
1.960
1.960
274
-0.04(-2.00%)
Sep 29, 2017
2.150
2.150
1.950
2.000
10,814
+0.00(+0.00%)
Sep 28, 2017
1.960
2.040
1.930
2.000
12,111
+0.06(+3.09%)
Sep 27, 2017
1.940
1.940
1.940
1.940
567
+0.01(+0.52%)
Sep 26, 2017
1.940
1.940
1.890
1.930
411
+0.00(+0.00%)
Sep 25, 2017
1.920
1.930
1.900
1.930
1,320
+0.04(+2.12%)
Sep 22, 2017
1.900
1.900
1.874
1.890
6,715
+0.04(+2.16%)
Sep 21, 2017
1.900
1.900
1.850
1.850
917
+0.00(+0.00%)
Sep 20, 2017
1.880
1.900
1.850
1.850
14,847
-0.05(-2.63%)
Sep 19, 2017
1.920
1.939
1.846
1.900
20,021
+0.06(+3.26%)
Sep 18, 2017
1.919
1.930
1.840
1.840
10,243
-0.11(-5.64%)
Sep 15, 2017
1.900
1.950
1.850
1.950
29,756
+0.05(+2.43%)
Sep 14, 2017
1.920
1.920
1.863
1.904
1,754
+0.02(+1.26%)
Sep 13, 2017
1.880
1.880
1.880
1.880
430
+0.01(+0.53%)
Sep 12, 2017
1.955
1.955
1.870
1.870
2,916
-0.07(-3.61%)
Sep 11, 2017
1.830
1.980
1.830
1.940
8,579
+0.05(+2.65%)
Sep 08, 2017
1.880
1.915
1.860
1.890
6,350
+0.01(+0.53%)
Sep 07, 2017
1.869
1.880
1.869
1.880
710
+0.00(+0.00%)
Sep 06, 2017
1.950
1.950
1.880
1.880
4,837
-0.02(-1.05%)
Sep 05, 2017
1.969
1.969
1.900
1.900
7,112
+0.00(+0.00%)
Sep 01, 2017
1.990
1.900
1.900
23,359
-0.02(-1.04%)
Aug 31, 2017
1.980
1.990
1.910
1.920
5,467
+0.01(+0.52%)
Aug 30, 2017
2.010
2.010
1.910
1.910
39,669
-0.10(-4.98%)
Aug 29, 2017
1.920
2.030
1.920
2.010
4,507
+0.09(+4.69%)
Aug 28, 2017
2.080
2.080
1.920
1.920
10,460
-0.04(-1.79%)
Aug 25, 2017
1.970
1.970
1.870
1.955
89,099
-0.01(-0.76%)
Aug 24, 2017
2.020
2.120
1.950
1.970
110,580
-0.30(-13.22%)
Aug 23, 2017
1.980
2.270
1.980
2.270
46,965
+0.28(+14.07%)
Aug 22, 2017
2.110
2.110
1.950
1.990
9,558
-0.10(-4.78%)
Aug 21, 2017
2.140
2.290
2.080
2.090
19,038
+0.01(+0.48%)
Aug 18, 2017
2.160
2.160
2.080
2.080
3,269
-0.01(-0.53%)
Aug 17, 2017
2.160
2.160
2.091
2.091
2,222
-0.02(-0.90%)
Aug 16, 2017
2.160
2.160
2.100
2.110
4,097
-0.04(-1.86%)
Aug 15, 2017
2.240
2.240
2.140
2.150
5,458
-0.07(-3.15%)
Aug 14, 2017
2.250
2.430
2.160
2.220
29,794
-0.09(-3.90%)
Aug 11, 2017
2.320
2.330
2.310
2.310
11,313
-0.21(-8.33%)
Aug 10, 2017
2.350
2.520
2.320
2.520
22,095
-0.06(-2.33%)
Aug 09, 2017
2.240
2.580
2.240
2.580
1,301
+0.31(+13.66%)
Aug 08, 2017
2.320
2.320
2.250
2.270
3,743
-0.11(-4.62%)
Aug 07, 2017
2.280
2.460
2.250
2.380
25,322
+0.13(+5.78%)
Aug 03, 2017
2.250
58
-0.03(-1.32%)
Aug 02, 2017
2.280
2.300
2.270
2.280
2,100
+0.04(+1.79%)
Aug 01, 2017
2.270
2.295
2.170
2.240
3,935
-0.03(-1.32%)
Jul 31, 2017
2.357
2.384
2.270
2.270
7,537
-0.11(-4.71%)
Jul 28, 2017
2.340
2.410
2.340
2.382
2,717
+0.05(+2.24%)
Jul 26, 2017
2.330
9
-0.03(-1.27%)
Jul 25, 2017
2.352
2.440
2.340
2.360
7,044
+0.03(+1.24%)
Jul 24, 2017
2.402
2.450
2.250
2.331
41,139
-0.08(-3.24%)
Jul 21, 2017
2.393
2.440
2.390
2.409
7,144
+0.02(+0.79%)
Jul 20, 2017
2.390
2.390
2.390
2.390
138
+0.02(+0.85%)
Jul 19, 2017
2.350
2.440
2.350
2.370
11,782
+0.01(+0.42%)
Jul 18, 2017
2.380
2.380
2.360
2.360
476
-0.05(-2.07%)
Jul 17, 2017
2.378
2.440
2.370
2.410
14,334
+0.01(+0.42%)
Jul 14, 2017
2.310
2.426
2.310
2.400
21,573
+0.03(+1.27%)
Jul 13, 2017
2.600
2.600
2.360
2.370
68,583
-0.25(-9.54%)
Jul 12, 2017
2.320
2.620
2.300
2.620
50,691
+0.24(+10.08%)
Jul 11, 2017
2.420
2.420
2.360
2.380
2,965
-0.05(-2.06%)
Jul 10, 2017
2.460
2.540
2.400
2.430
72,844
-0.10(-3.95%)
Jul 07, 2017
2.340
2.530
2.300
2.530
56,521
+0.18(+7.66%)
Jul 06, 2017
2.475
2.475
2.300
2.350
6,731
-0.14(-5.54%)
Jul 05, 2017
2.500
2.580
2.430
2.488
11,092
-0.11(-4.32%)
Jul 03, 2017
2.300
2.600
2.290
2.600
11,006
+0.17(+7.00%)
Jun 30, 2017
2.370
2.526
2.356
2.430
9,165
+0.02(+0.90%)
Jun 29, 2017
2.670
2.700
2.400
2.408
40,829
-0.34(-12.43%)
Jun 28, 2017
2.350
2.750
2.330
2.750
105,856
+0.30(+12.37%)
Jun 27, 2017
2.520
2.530
2.330
2.447
6,851
-0.01(-0.52%)
Jun 26, 2017
2.471
2.570
2.460
2.460
6,924
-0.15(-5.75%)
Jun 23, 2017
2.474
2.610
2.474
2.610
3,116
+0.09(+3.57%)
Jun 22, 2017
2.500
2.540
2.480
2.520
5,845
+0.03(+1.20%)
Jun 21, 2017
2.530
2.540
2.350
2.490
31,467
-0.03(-1.19%)
Jun 20, 2017
2.480
2.606
2.480
2.520
27,889
+0.03(+1.20%)
Jun 19, 2017
2.690
2.700
2.410
2.490
44,171
-0.14(-5.32%)
Jun 16, 2017
2.640
2.669
2.630
2.630
1,691
-0.07(-2.59%)
Jun 15, 2017
2.646
2.730
2.580
2.700
15,294
+0.09(+3.45%)
Jun 14, 2017
2.820
2.940
2.610
2.610
56,401
-0.27(-9.38%)
Jun 13, 2017
2.600
2.880
2.520
2.880
65,808
+0.33(+12.94%)
Jun 12, 2017
2.800
2.970
2.530
2.550
81,928
-0.25(-8.93%)
Jun 09, 2017
2.750
2.800
2.670
2.800
3,065
+0.00(+0.00%)
Jun 08, 2017
2.700
2.800
2.620
2.800
39,397
+0.11(+3.93%)
Jun 07, 2017
2.686
2.694
2.686
2.694
3,533
+0.10(+4.02%)
Jun 06, 2017
2.620
2.750
2.590
2.590
59,985
+0.00(+0.00%)
Jun 05, 2017
2.540
2.620
2.520
2.590
28,333
+0.04(+1.57%)
Jun 02, 2017
2.520
2.900
2.520
2.550
103,039
+0.03(+1.19%)
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
.