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
)
2.365
+0.085 (+3.73%)
Official Closing Price
Updated: 6:30 PM EDT, May 15, 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, 2005
4.800
4.970
4.650
4.890
33,900
+0.02(+0.41%)
May 27, 2005
4.800
4.950
4.600
4.870
33,200
+0.07(+1.46%)
May 26, 2005
4.410
4.990
4.400
4.800
139,200
+0.39(+8.84%)
May 25, 2005
3.790
4.410
3.780
4.410
260,100
+0.66(+17.60%)
May 24, 2005
3.710
3.750
3.690
3.750
20,400
-0.02(-0.49%)
May 23, 2005
3.650
3.768
3.650
3.768
600
+0.13(+3.53%)
May 20, 2005
3.610
3.690
3.610
3.640
68,000
+0.09(+2.54%)
May 19, 2005
3.550
3.560
3.540
3.550
2,500
+0.00(+0.00%)
May 18, 2005
3.560
3.560
3.550
3.550
8,300
-0.01(-0.28%)
May 17, 2005
3.560
3.580
3.500
3.560
6,000
+0.01(+0.28%)
May 16, 2005
3.500
3.550
3.430
3.550
5,200
+0.11(+3.20%)
May 13, 2005
3.490
3.490
3.420
3.440
7,000
-0.01(-0.29%)
May 12, 2005
3.470
3.490
3.450
3.450
1,800
-0.03(-0.86%)
May 11, 2005
3.410
3.480
3.410
3.480
2,700
+0.04(+1.16%)
May 10, 2005
3.400
3.440
3.390
3.440
4,400
+0.12(+3.61%)
May 09, 2005
3.320
3.320
3.320
3.320
200
+0.04(+1.22%)
May 06, 2005
3.200
3.300
3.200
3.280
2,100
+0.04(+1.23%)
May 05, 2005
3.110
3.240
3.110
3.240
300
+0.09(+2.86%)
May 04, 2005
3.150
3.150
3.150
3.150
0
+0.00(+0.00%)
May 03, 2005
3.150
3.150
3.150
3.150
0
+0.00(+0.00%)
May 02, 2005
3.150
3.150
3.150
3.150
900
+0.05(+1.61%)
Apr 29, 2005
3.210
3.210
3.100
3.100
4,400
-0.12(-3.73%)
Apr 28, 2005
3.200
3.260
3.200
3.220
1,100
-0.05(-1.53%)
Apr 27, 2005
3.270
3.270
3.270
3.270
300
-0.12(-3.54%)
Apr 26, 2005
3.390
3.390
3.390
3.390
0
+0.00(+0.00%)
Apr 25, 2005
3.200
3.390
3.200
3.390
3,200
+0.11(+3.35%)
Apr 22, 2005
3.280
3.280
3.280
3.280
100
-0.06(-1.80%)
Apr 21, 2005
3.340
3.340
3.340
3.340
0
+0.00(+0.00%)
Apr 20, 2005
3.300
3.340
3.300
3.340
400
-0.01(-0.30%)
Apr 19, 2005
3.350
3.350
3.350
3.350
500
+0.04(+1.21%)
Apr 18, 2005
3.250
3.310
3.250
3.310
700
-0.01(-0.30%)
Apr 15, 2005
3.300
3.320
3.290
3.320
3,800
-0.06(-1.78%)
Apr 14, 2005
3.400
3.400
3.380
3.380
300
+0.01(+0.30%)
Apr 13, 2005
3.370
3.370
3.370
3.370
100
-0.03(-0.88%)
Apr 12, 2005
3.400
3.400
3.400
3.400
300
+0.00(+0.00%)
Apr 11, 2005
3.410
3.410
3.400
3.400
200
+0.00(+0.00%)
Apr 08, 2005
3.400
3.400
3.400
3.400
100
+0.00(+0.00%)
Apr 07, 2005
3.400
3.400
3.400
3.400
1,500
+0.00(+0.00%)
Apr 06, 2005
3.430
3.430
3.400
3.400
2,800
-0.04(-1.16%)
Apr 05, 2005
3.400
3.440
3.400
3.440
7,700
+0.07(+2.08%)
Apr 04, 2005
3.450
3.470
3.370
3.370
9,300
+0.02(+0.60%)
Apr 01, 2005
3.470
3.470
3.300
3.350
14,600
-0.10(-2.90%)
Mar 31, 2005
3.120
3.540
3.120
3.450
25,300
+0.35(+11.29%)
Mar 30, 2005
3.100
3.100
3.100
3.100
200
-0.01(-0.32%)
Mar 29, 2005
3.110
3.110
3.110
3.110
0
+0.00(+0.00%)
Mar 28, 2005
3.120
3.120
3.110
3.110
800
+0.04(+1.30%)
Mar 24, 2005
3.160
3.160
3.070
3.070
200
-0.08(-2.54%)
Mar 23, 2005
3.150
3.150
3.150
3.150
2,000
+0.00(+0.00%)
Mar 22, 2005
3.150
3.150
3.150
3.150
100
+0.05(+1.61%)
Mar 21, 2005
2.990
3.100
2.990
3.100
8,400
+0.06(+1.97%)
Mar 18, 2005
3.040
3.040
3.040
3.040
100
-0.01(-0.33%)
Mar 17, 2005
3.010
3.050
3.010
3.050
300
-0.03(-0.97%)
Mar 16, 2005
3.080
3.080
3.080
3.080
0
+0.00(+0.00%)
Mar 15, 2005
3.080
3.080
3.080
3.080
100
-0.01(-0.32%)
Mar 14, 2005
3.100
3.100
3.090
3.090
900
+0.05(+1.64%)
Mar 11, 2005
3.040
3.040
3.040
3.040
1,000
+0.00(+0.00%)
Mar 10, 2005
3.070
3.070
3.040
3.040
2,200
-0.03(-0.98%)
Mar 09, 2005
3.130
3.130
3.020
3.070
5,000
-0.12(-3.76%)
Mar 08, 2005
3.240
3.240
3.190
3.190
300
-0.01(-0.31%)
Mar 07, 2005
3.200
3.200
3.200
3.200
0
+0.00(+0.00%)
Mar 04, 2005
3.140
3.200
3.020
3.200
3,100
+0.06(+1.91%)
Mar 03, 2005
3.140
3.140
3.140
3.140
100
-0.01(-0.32%)
Mar 02, 2005
3.150
3.150
3.150
3.150
5,200
-0.06(-1.87%)
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
.