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
)
2.260
-0.007 (-0.33%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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, 2012
3.470
3.470
3.460
3.470
2,450
+0.02(+0.58%)
May 30, 2012
3.340
3.450
3.320
3.450
1,700
+0.13(+3.91%)
May 29, 2012
3.480
3.480
3.320
3.320
1,744
-0.15(-4.32%)
May 25, 2012
3.460
3.530
3.330
3.470
2,300
-0.06(-1.70%)
May 24, 2012
3.520
3.530
3.520
3.530
400
+0.15(+4.44%)
May 23, 2012
3.710
3.710
3.380
3.380
5,287
-0.41(-10.82%)
May 22, 2012
3.280
3.900
3.200
3.790
11,114
+0.48(+14.50%)
May 21, 2012
3.520
3.520
3.300
3.310
12,882
-0.26(-7.28%)
May 18, 2012
3.760
3.800
3.310
3.570
29,829
-0.33(-8.46%)
May 17, 2012
4.470
4.470
3.750
3.900
9,450
-0.57(-12.76%)
May 16, 2012
4.910
4.910
4.470
4.470
7,833
-0.44(-8.96%)
May 15, 2012
5.000
5.000
4.800
4.910
6,706
-0.13(-2.58%)
May 14, 2012
5.040
5.040
5.000
5.040
4,671
+0.00(+0.00%)
May 10, 2012
5.040
5.040
5.040
5.040
300
-0.11(-2.14%)
May 09, 2012
4.790
5.200
4.780
5.150
9,350
+0.23(+4.67%)
May 08, 2012
5.150
5.150
4.800
4.920
8,721
-0.39(-7.34%)
May 07, 2012
5.330
5.333
5.310
5.310
5,036
-0.20(-3.63%)
May 04, 2012
5.510
5.510
5.510
5.510
100
-0.17(-2.92%)
May 03, 2012
5.648
5.690
5.648
5.676
1,200
+0.16(+2.82%)
May 02, 2012
5.300
5.540
5.260
5.520
1,300
-0.18(-3.16%)
May 01, 2012
5.710
5.710
5.500
5.700
4,219
+0.00(+0.00%)
Apr 30, 2012
5.700
5.710
5.700
5.700
5,604
-0.08(-1.38%)
Apr 27, 2012
5.450
5.810
5.449
5.780
22,065
+0.44(+8.24%)
Apr 26, 2012
5.180
5.340
5.180
5.340
1,000
-0.02(-0.37%)
Apr 24, 2012
5.250
5.360
5.360
5.360
4,400
+0.11(+2.12%)
Apr 23, 2012
5.040
5.250
5.040
5.248
6,047
+0.05(+0.93%)
Apr 20, 2012
5.310
5.310
5.200
5.200
2,900
-0.15(-2.80%)
Apr 19, 2012
5.500
5.500
5.170
5.350
8,900
+0.20(+3.88%)
Apr 18, 2012
5.150
5.150
5.110
5.150
2,200
+0.01(+0.19%)
Apr 17, 2012
5.100
5.140
5.080
5.140
9,408
+0.06(+1.26%)
Apr 16, 2012
4.600
5.076
4.600
5.076
12,802
+0.48(+10.35%)
Apr 13, 2012
4.750
4.750
4.600
4.600
922
-0.10(-2.13%)
Apr 12, 2012
4.550
4.710
4.550
4.700
4,552
+0.00(+0.00%)
Apr 11, 2012
4.600
4.700
4.600
4.700
2,000
-0.07(-1.47%)
Apr 10, 2012
4.670
4.780
4.670
4.770
6,940
+0.17(+3.70%)
Apr 09, 2012
4.870
4.870
4.600
4.600
9,560
-0.36(-7.26%)
Apr 05, 2012
4.940
4.980
4.921
4.960
2,039
+0.09(+1.85%)
Apr 04, 2012
4.890
4.970
4.790
4.870
6,609
-0.13(-2.57%)
Apr 03, 2012
5.200
5.200
4.831
4.998
16,041
-0.28(-5.30%)
Apr 02, 2012
4.600
5.640
4.600
5.278
20,660
-0.32(-5.75%)
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%)
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
.