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: 8:00 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 15, 2024
2.365
2.365
2.365
2.365
378
+0.09(+3.73%)
May 14, 2024
2.280
2.280
2.280
2.280
789
-0.05(-1.99%)
May 13, 2024
2.326
2.326
2.326
2.326
1,089
+0.16(+7.20%)
May 10, 2024
2.230
2.285
2.170
2.170
4,316
-0.15(-6.47%)
May 09, 2024
2.190
2.320
2.120
2.320
5,284
+0.19(+8.92%)
May 08, 2024
2.320
2.320
2.120
2.130
1,255
+0.00(+0.00%)
May 07, 2024
2.050
2.250
2.050
2.130
2,243
+0.10(+4.93%)
May 06, 2024
2.250
2.250
2.030
2.030
1,821
-0.20(-8.96%)
May 03, 2024
2.173
2.230
2.173
2.230
498
+0.09(+4.20%)
May 02, 2024
2.113
2.141
2.113
2.140
1,156
+0.10(+4.91%)
May 01, 2024
2.000
2.150
2.000
2.040
17,107
-0.14(-6.43%)
Apr 30, 2024
2.170
2.200
2.170
2.180
4,683
+0.01(+0.46%)
Apr 29, 2024
2.060
2.180
2.060
2.170
911
+0.01(+0.47%)
Apr 26, 2024
2.160
2.160
2.160
2.160
1,262
-0.04(-1.82%)
Apr 25, 2024
2.170
2.200
2.170
2.200
1,507
+0.00(+0.00%)
Apr 24, 2024
2.200
2.200
2.200
2.200
316
-0.06(-2.65%)
Apr 23, 2024
2.260
2.260
2.260
2.260
287
+0.10(+4.63%)
Apr 22, 2024
2.280
2.319
2.160
2.160
7,523
-0.09(-4.21%)
Apr 19, 2024
2.202
2.255
2.202
2.255
704
+0.04(+1.79%)
Apr 18, 2024
2.210
2.283
2.210
2.215
2,090
-0.08(-3.67%)
Apr 17, 2024
2.200
2.300
2.200
2.300
527
+0.08(+3.59%)
Apr 16, 2024
2.200
2.220
2.200
2.220
669
+0.00(+0.00%)
Apr 15, 2024
2.210
2.305
2.210
2.220
2,056
-0.05(-2.20%)
Apr 12, 2024
2.200
2.270
2.200
2.270
785
+0.06(+2.71%)
Apr 10, 2024
2.210
80
-0.07(-3.07%)
Apr 09, 2024
2.200
2.350
2.200
2.280
2,807
-0.07(-2.98%)
Apr 08, 2024
2.350
2.350
2.350
2.350
444
+0.04(+1.73%)
Apr 05, 2024
2.200
2.380
2.200
2.310
1,159
-0.01(-0.43%)
Apr 04, 2024
2.200
2.407
2.200
2.320
3,568
+0.00(+0.00%)
Apr 03, 2024
2.270
2.320
2.220
2.320
4,160
+0.00(+0.00%)
Apr 02, 2024
2.400
2.400
2.230
2.320
3,091
+0.01(+0.65%)
Apr 01, 2024
2.240
2.305
2.240
2.305
1,454
+0.07(+3.36%)
Mar 28, 2024
2.400
2.400
2.230
2.230
720
-0.00(-0.04%)
Mar 27, 2024
2.240
2.245
2.230
2.231
1,473
-0.02(-0.84%)
Mar 26, 2024
2.400
2.402
2.210
2.250
7,959
-0.15(-6.25%)
Mar 25, 2024
2.460
2.540
2.390
2.400
8,035
-0.02(-0.83%)
Mar 22, 2024
2.250
2.440
2.250
2.420
9,216
-0.10(-3.97%)
Mar 21, 2024
2.495
2.580
2.380
2.520
8,053
+0.12(+4.93%)
Mar 20, 2024
2.440
2.440
2.355
2.402
5,287
+0.15(+6.74%)
Mar 19, 2024
2.250
2.250
2.250
2.250
748
-0.07(-3.02%)
Mar 18, 2024
2.360
2.420
2.320
2.320
3,963
-0.08(-3.33%)
Mar 15, 2024
2.250
2.400
2.250
2.400
7,131
-0.01(-0.42%)
Mar 14, 2024
2.420
2.420
2.410
2.410
391
+0.09(+3.88%)
Mar 13, 2024
2.320
2.370
2.320
2.320
1,913
+0.07(+3.11%)
Mar 12, 2024
2.250
2.250
2.250
2.250
555
-0.17(-7.02%)
Mar 11, 2024
2.280
2.420
2.280
2.420
4,996
+0.06(+2.76%)
Mar 08, 2024
2.350
2.355
2.300
2.355
3,827
+0.00(+0.21%)
Mar 07, 2024
2.260
2.350
2.262
2.350
842
-0.07(-2.89%)
Mar 06, 2024
2.410
2.420
2.380
2.420
10,123
+0.04(+1.73%)
Mar 05, 2024
2.379
2.379
2.379
2.379
379
+0.10(+4.33%)
Mar 04, 2024
2.280
2.280
2.280
2.280
314
-0.02(-0.87%)
Mar 01, 2024
2.272
2.300
2.272
2.300
805
-0.12(-4.95%)
Feb 29, 2024
2.270
2.440
2.270
2.420
4,310
-0.02(-0.82%)
Feb 28, 2024
2.270
2.510
2.270
2.440
5,756
+0.11(+4.72%)
Feb 26, 2024
2.330
103
-0.02(-0.85%)
Feb 23, 2024
2.350
2.350
2.350
2.350
463
+0.15(+6.81%)
Feb 22, 2024
2.313
2.313
2.190
2.200
8,245
-0.10(-4.35%)
Feb 21, 2024
2.350
2.350
2.300
2.300
397
-0.05(-2.12%)
Feb 20, 2024
2.300
2.360
2.180
2.350
3,326
+0.05(+2.17%)
Feb 16, 2024
2.160
2.300
2.160
2.300
1,476
-0.00(-0.00%)
Feb 15, 2024
2.300
2.360
2.250
2.300
3,556
+0.15(+6.98%)
Feb 14, 2024
2.250
2.250
2.150
2.150
217
-0.03(-1.38%)
Feb 13, 2024
2.180
2.180
2.180
2.180
281
-0.07(-3.11%)
Feb 12, 2024
2.250
2.250
2.250
2.250
498
+0.00(+0.00%)
Feb 09, 2024
2.190
2.250
2.140
2.250
4,604
+0.07(+3.03%)
Feb 06, 2024
2.184
98
+0.00(+0.18%)
Feb 01, 2024
2.180
51
+0.00(+0.00%)
Jan 31, 2024
2.180
2.180
2.180
2.180
261
-0.01(-0.52%)
Jan 30, 2024
2.192
2.192
2.192
2.192
1,079
-0.07(-3.03%)
Jan 29, 2024
2.180
2.260
2.180
2.260
608
+0.00(+0.00%)
Jan 26, 2024
2.160
2.270
2.160
2.260
6,574
-0.09(-3.83%)
Jan 25, 2024
2.350
2.350
2.350
2.350
345
+0.09(+3.98%)
Jan 24, 2024
2.380
2.380
2.260
2.260
937
+0.02(+0.93%)
Jan 22, 2024
2.239
357
+0.08(+3.67%)
Jan 19, 2024
2.250
2.250
2.160
2.160
5,074
-0.18(-7.69%)
Jan 18, 2024
2.260
2.355
2.260
2.340
7,045
+0.08(+3.54%)
Jan 16, 2024
2.260
66
+0.06(+2.73%)
Jan 12, 2024
2.170
2.200
2.170
2.200
2,833
+0.09(+4.27%)
Jan 11, 2024
2.290
2.290
2.110
2.110
889
-0.20(-8.66%)
Jan 10, 2024
2.310
2.310
2.283
2.310
1,516
+0.01(+0.43%)
Jan 09, 2024
2.320
2.325
2.300
2.300
1,591
-0.02(-0.86%)
Jan 08, 2024
2.190
2.320
2.120
2.320
2,070
+0.02(+0.87%)
Jan 05, 2024
2.254
2.380
2.236
2.300
2,245
-0.07(-2.95%)
Jan 04, 2024
2.310
2.380
2.245
2.370
11,231
+0.04(+1.72%)
Jan 03, 2024
2.350
2.380
2.260
2.330
12,700
-0.05(-2.11%)
Jan 02, 2024
2.440
2.470
2.380
2.380
9,783
-0.01(-0.42%)
Dec 29, 2023
2.335
2.420
2.335
2.390
14,604
+0.03(+1.27%)
Dec 28, 2023
2.330
2.360
2.150
2.360
7,385
+0.22(+10.05%)
Dec 27, 2023
2.144
2.144
2.144
2.144
469
-0.16(-6.76%)
Dec 26, 2023
2.220
2.340
2.190
2.300
9,772
+0.02(+0.92%)
Dec 22, 2023
2.225
2.284
2.225
2.279
10,178
+0.06(+2.82%)
Dec 21, 2023
2.130
2.230
2.130
2.217
15,419
+0.07(+3.31%)
Dec 20, 2023
2.100
2.146
2.098
2.146
1,781
+0.06(+2.66%)
Dec 19, 2023
2.170
2.170
2.090
2.090
302
-0.01(-0.48%)
Dec 18, 2023
2.310
2.310
2.100
2.100
1,419
-0.09(-4.11%)
Dec 15, 2023
2.180
2.190
2.080
2.190
1,299
+0.00(+0.00%)
Dec 13, 2023
2.190
254
-0.06(-2.67%)
Dec 12, 2023
2.250
2.279
2.165
2.250
11,886
+0.01(+0.45%)
Dec 11, 2023
2.220
2.241
2.220
2.240
6,952
+0.13(+6.17%)
Dec 07, 2023
2.110
280
+0.03(+1.44%)
Dec 06, 2023
2.200
2.200
2.040
2.080
23,160
-0.12(-5.46%)
Dec 05, 2023
2.160
2.200
2.160
2.200
6,972
+0.02(+0.92%)
Dec 04, 2023
2.150
2.200
2.110
2.180
13,264
+0.07(+3.32%)
Nov 30, 2023
2.110
99
+0.11(+5.50%)
Nov 29, 2023
1.980
2.110
1.960
2.000
16,595
-0.10(-4.76%)
Nov 28, 2023
2.010
2.100
1.985
2.100
3,938
+0.02(+0.96%)
Nov 27, 2023
1.900
2.080
1.900
2.080
16,754
+0.08(+4.00%)
Nov 22, 2023
2.000
214
-0.03(-1.58%)
Nov 21, 2023
2.050
2.050
1.990
2.032
18,215
-0.02(-0.87%)
Nov 20, 2023
1.950
2.050
1.950
2.050
2,897
+0.14(+7.33%)
Nov 17, 2023
1.910
1.910
1.910
1.910
413
-0.09(-4.55%)
Nov 16, 2023
2.000
2.001
2.000
2.001
1,707
+0.08(+4.22%)
Nov 15, 2023
1.920
1.920
1.920
1.920
247
-0.08(-4.00%)
Nov 14, 2023
2.000
2.100
2.000
2.000
10,530
-0.07(-3.42%)
Nov 10, 2023
2.071
174
+0.07(+3.54%)
Nov 09, 2023
2.100
2.100
2.000
2.000
417
+0.00(+0.00%)
Nov 08, 2023
2.010
2.040
2.000
2.000
5,953
-0.02(-0.84%)
Nov 07, 2023
2.248
2.248
2.017
2.017
6,573
-0.03(-1.61%)
Nov 06, 2023
2.050
2.050
2.050
2.050
522
+0.05(+2.51%)
Nov 03, 2023
2.050
2.120
1.950
2.000
6,252
+0.07(+3.62%)
Nov 02, 2023
1.930
1.930
1.930
1.930
2,468
+0.00(+0.00%)
Nov 01, 2023
1.966
1.966
1.930
1.930
6,007
+0.00(+0.00%)
Oct 30, 2023
1.930
50
+0.01(+0.52%)
Oct 25, 2023
1.920
142
+0.02(+1.05%)
Oct 23, 2023
1.900
36
-0.02(-1.04%)
Oct 20, 2023
1.910
1.949
1.900
1.920
2,803
+0.00(+0.00%)
Oct 18, 2023
1.920
73
+0.02(+1.05%)
Oct 17, 2023
1.930
1.980
1.900
1.900
2,276
+0.00(+0.00%)
Oct 16, 2023
1.975
1.975
1.900
1.900
1,167
-0.02(-1.04%)
Oct 13, 2023
1.920
1.920
1.920
1.920
118
+0.00(+0.00%)
Oct 11, 2023
1.920
51
-0.00(-0.21%)
Oct 10, 2023
1.990
1.990
1.910
1.924
1,830
+0.02(+1.27%)
Oct 09, 2023
1.865
1.900
1.865
1.900
1,246
-0.03(-1.55%)
Oct 06, 2023
2.000
2.000
1.920
1.930
3,720
+0.05(+2.66%)
Oct 05, 2023
1.780
1.880
1.762
1.880
4,430
-0.03(-1.57%)
Oct 04, 2023
1.921
1.921
1.910
1.910
2,216
-0.01(-0.52%)
Oct 03, 2023
2.040
2.130
1.920
1.920
1,756
-0.23(-10.70%)
Oct 02, 2023
2.120
2.150
2.120
2.150
606
+0.21(+10.82%)
Sep 29, 2023
1.955
1.966
1.940
1.940
847
-0.03(-1.52%)
Sep 28, 2023
1.970
1.970
1.970
1.970
510
-0.02(-0.77%)
Sep 27, 2023
1.970
1.989
1.970
1.985
841
+0.01(+0.27%)
Sep 26, 2023
1.980
2.000
1.980
1.980
2,985
+0.01(+0.51%)
Sep 25, 2023
2.000
2.004
1.970
1.970
5,284
-0.08(-3.90%)
Sep 22, 2023
2.050
2.060
2.050
2.050
365
+0.04(+1.99%)
Sep 21, 2023
2.010
2.010
2.010
2.010
1,147
-0.09(-4.29%)
Sep 20, 2023
2.030
2.190
2.030
2.100
1,508
-0.02(-0.94%)
Sep 19, 2023
2.100
2.120
2.100
2.120
5,969
+0.02(+0.95%)
Sep 18, 2023
2.050
2.100
2.000
2.100
34,690
+0.05(+2.44%)
Sep 15, 2023
2.060
2.080
2.050
2.050
6,283
-0.05(-2.38%)
Sep 14, 2023
2.050
2.100
2.050
2.100
2,615
+0.03(+1.45%)
Sep 13, 2023
2.100
2.170
2.070
2.070
1,017
-0.05(-2.13%)
Sep 12, 2023
2.040
2.170
2.040
2.115
1,031
+0.07(+3.17%)
Sep 11, 2023
2.070
2.100
2.050
2.050
3,167
-0.03(-1.44%)
Sep 08, 2023
2.130
2.150
2.080
2.080
13,072
-0.07(-3.26%)
Sep 07, 2023
2.170
2.170
2.040
2.150
12,952
-0.02(-0.92%)
Sep 06, 2023
2.180
2.370
2.160
2.170
3,092
-0.13(-5.65%)
Sep 05, 2023
2.280
2.300
2.280
2.300
1,268
+0.12(+5.50%)
Sep 01, 2023
2.260
2.260
2.175
2.180
677
-0.07(-3.11%)
Aug 31, 2023
2.210
2.250
2.200
2.250
17,990
+0.05(+2.27%)
Aug 30, 2023
2.250
2.260
2.110
2.200
38,467
-0.06(-2.65%)
Aug 29, 2023
2.310
2.420
2.260
2.260
13,738
-0.06(-2.59%)
Aug 28, 2023
2.360
2.470
2.320
2.320
3,919
-0.06(-2.52%)
Aug 24, 2023
2.380
110
+0.00(+0.00%)
Aug 21, 2023
2.380
38
+0.00(+0.00%)
Aug 18, 2023
2.400
2.400
2.380
2.380
634
-0.04(-1.65%)
Aug 16, 2023
2.420
115
-0.00(-0.00%)
Aug 15, 2023
2.447
2.447
2.420
2.420
1,158
-0.02(-0.64%)
Aug 14, 2023
2.460
2.460
2.420
2.436
743
-0.15(-5.96%)
Aug 08, 2023
2.590
49
-0.01(-0.38%)
Aug 03, 2023
2.600
78
+0.08(+3.18%)
Aug 02, 2023
2.520
2.520
2.520
2.520
489
+0.02(+0.80%)
Aug 01, 2023
2.500
2.500
2.500
2.500
662
+0.05(+2.04%)
Jul 31, 2023
2.450
2.450
2.450
2.450
443
-0.15(-5.77%)
Jul 27, 2023
2.600
143
+0.20(+8.33%)
Jul 25, 2023
2.400
16
+0.03(+1.06%)
Jul 24, 2023
2.375
2.375
2.375
2.375
1,764
-0.07(-2.67%)
Jul 21, 2023
2.430
2.550
2.360
2.440
9,728
-0.19(-7.22%)
Jul 19, 2023
2.630
186
+0.05(+1.94%)
Jul 18, 2023
2.480
2.580
2.455
2.580
15,297
+0.04(+1.57%)
Jul 17, 2023
2.500
2.580
2.497
2.540
5,226
+0.16(+6.72%)
Jul 14, 2023
2.400
2.405
2.360
2.380
7,871
-0.03(-1.24%)
Jul 13, 2023
2.450
2.450
2.410
2.410
7,303
-0.03(-1.41%)
Jul 12, 2023
2.445
2.445
2.445
2.445
407
-0.06(-2.22%)
Jul 11, 2023
2.550
2.550
2.500
2.500
883
-0.04(-1.73%)
Jul 10, 2023
2.592
2.592
2.530
2.544
7,642
+0.01(+0.29%)
Jul 07, 2023
2.540
2.560
2.505
2.537
7,975
-0.01(-0.50%)
Jul 06, 2023
2.430
2.550
2.418
2.549
5,524
+0.10(+4.26%)
Jul 05, 2023
2.540
2.540
2.390
2.445
6,142
+0.04(+1.87%)
Jul 03, 2023
2.410
2.413
2.400
2.400
2,220
-0.15(-5.88%)
Jun 30, 2023
2.300
2.610
2.300
2.550
3,444
+0.14(+5.86%)
Jun 29, 2023
2.409
2.409
2.409
2.409
361
-0.04(-1.68%)
Jun 28, 2023
2.390
2.450
2.390
2.450
7,766
-0.03(-1.21%)
Jun 27, 2023
2.450
2.480
2.435
2.480
8,375
-0.01(-0.40%)
Jun 26, 2023
2.497
2.500
2.445
2.490
6,934
+0.09(+3.75%)
Jun 23, 2023
2.420
2.420
2.390
2.400
3,004
-0.02(-0.83%)
Jun 22, 2023
2.407
2.420
2.407
2.420
2,135
+0.04(+1.68%)
Jun 21, 2023
2.300
2.390
2.275
2.380
9,080
+0.12(+5.31%)
Jun 20, 2023
2.280
2.300
2.250
2.260
10,795
+0.01(+0.44%)
Jun 16, 2023
2.220
2.270
2.220
2.250
6,325
+0.00(+0.00%)
Jun 15, 2023
2.290
2.290
2.230
2.250
13,864
-0.01(-0.44%)
Jun 14, 2023
2.250
2.350
2.250
2.260
4,426
+0.00(+0.00%)
Jun 13, 2023
2.260
2.260
2.260
2.260
736
+0.00(+0.00%)
Jun 12, 2023
2.260
2.260
2.260
2.260
858
+0.01(+0.44%)
Jun 09, 2023
2.320
2.340
2.250
2.250
3,881
+0.02(+0.90%)
Jun 08, 2023
2.263
2.263
2.220
2.230
12,486
-0.02(-0.67%)
Jun 07, 2023
2.297
2.297
2.245
2.245
8,878
-0.03(-1.32%)
Jun 06, 2023
2.260
2.330
2.260
2.275
2,379
+0.02(+0.66%)
Jun 05, 2023
2.350
2.350
2.260
2.260
757
+0.01(+0.44%)
Jun 02, 2023
2.340
2.340
2.225
2.250
32,727
-0.01(-0.44%)
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
.