Avalon Holdings Corp (NY: AWX )

3.620 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 3.670 4.030 3.550 3.620 465,704 -0.09(-2.43%)
May 11, 2021 3.850 3.850 3.680 3.710 209,016 -0.14(-3.64%)
May 10, 2021 4.240 4.400 3.750 3.850 899,048 -0.66(-14.63%)
May 07, 2021 4.240 6.070 4.240 4.510 9,028,382 +0.37(+8.82%)
May 06, 2021 3.620 4.650 3.620 4.144 1,060,992 +0.45(+12.31%)
May 05, 2021 3.460 3.940 3.440 3.690 435,826 +0.25(+7.27%)
May 04, 2021 3.750 3.750 3.360 3.440 140,954 -0.28(-7.53%)
May 03, 2021 3.520 3.870 3.520 3.720 300,354 +0.20(+5.68%)
Apr 30, 2021 3.520 3.570 3.450 3.520 70,500 -0.02(-0.56%)
Apr 29, 2021 3.590 3.590 3.458 3.540 99,258 -0.05(-1.39%)
Apr 28, 2021 3.610 3.610 3.460 3.590 138,081 +0.02(+0.56%)
Apr 27, 2021 3.550 3.580 3.510 3.570 22,255 +0.00(+0.00%)
Apr 26, 2021 3.490 3.600 3.395 3.570 145,345 +0.10(+2.88%)
Apr 23, 2021 3.400 3.530 3.390 3.470 24,400 +0.09(+2.66%)
Apr 22, 2021 3.440 3.522 3.370 3.380 13,680 -0.06(-1.74%)
Apr 21, 2021 3.320 3.530 3.320 3.440 11,957 +0.11(+3.30%)
Apr 20, 2021 3.440 3.456 3.320 3.330 70,805 -0.14(-4.03%)
Apr 19, 2021 3.500 3.511 3.425 3.470 23,326 -0.06(-1.70%)
Apr 16, 2021 3.410 3.590 3.410 3.530 81,900 -0.19(-5.11%)
Apr 15, 2021 3.770 3.790 3.660 3.720 27,762 -0.02(-0.53%)
Apr 14, 2021 3.660 3.810 3.660 3.740 21,711 +0.02(+0.54%)
Apr 13, 2021 3.900 4.078 3.699 3.720 64,254 -0.21(-5.45%)
Apr 12, 2021 3.950 4.189 3.850 3.934 74,057 -0.02(-0.40%)
Apr 09, 2021 4.100 4.100 3.870 3.950 36,400 +0.03(+0.77%)
Apr 08, 2021 3.980 3.980 3.830 3.920 31,893 +0.02(+0.51%)
Apr 07, 2021 4.090 4.090 3.900 3.900 48,877 -0.07(-1.76%)
Apr 06, 2021 4.500 4.520 3.920 3.970 207,851 -0.54(-11.97%)
Apr 05, 2021 4.200 5.500 4.140 4.510 1,873,322 +0.41(+10.00%)
Apr 01, 2021 3.660 4.100 3.591 4.100 767,500 +0.43(+11.72%)
Mar 31, 2021 3.630 3.672 3.570 3.670 9,598 +0.12(+3.38%)
Mar 30, 2021 3.540 3.610 3.540 3.550 24,946 -0.12(-3.27%)
Mar 29, 2021 3.700 3.700 3.560 3.670 13,295 -0.03(-0.81%)
Mar 26, 2021 3.550 3.770 3.550 3.700 25,300 +0.12(+3.43%)
Mar 25, 2021 3.660 3.707 3.507 3.577 16,716 -0.13(-3.57%)
Mar 24, 2021 3.670 3.810 3.660 3.710 21,929 -0.07(-1.85%)
Mar 23, 2021 4.190 4.190 3.777 3.780 46,212 -0.26(-6.44%)
Mar 22, 2021 4.130 4.250 3.940 4.040 137,007 +0.15(+3.86%)
Mar 19, 2021 3.870 4.150 3.780 3.890 100,500 +0.03(+0.78%)
Mar 18, 2021 3.750 3.930 3.740 3.860 26,882 +0.04(+1.05%)
Mar 17, 2021 3.910 3.910 3.725 3.820 19,344 +0.05(+1.33%)
Mar 16, 2021 3.790 3.800 3.702 3.770 22,723 -0.03(-0.79%)
Mar 15, 2021 4.000 4.000 3.460 3.800 110,462 -0.20(-5.00%)
Mar 12, 2021 3.460 4.000 3.450 4.000 201,800 +0.51(+14.61%)
Mar 11, 2021 3.480 3.520 3.360 3.490 33,318 +0.12(+3.56%)
Mar 10, 2021 3.330 3.520 3.220 3.370 51,862 +0.00(+0.00%)
Mar 09, 2021 3.230 3.390 3.180 3.370 27,038 +0.14(+4.33%)
Mar 08, 2021 3.320 3.650 3.180 3.230 71,263 -0.05(-1.52%)
Mar 05, 2021 3.250 3.370 3.000 3.280 47,100 +0.06(+1.86%)
Mar 04, 2021 3.740 3.740 3.060 3.220 139,289 -0.49(-13.21%)
Mar 03, 2021 3.710 4.260 3.637 3.710 430,432 +0.01(+0.27%)
Mar 02, 2021 3.850 3.880 3.700 3.700 34,598 -0.15(-3.90%)
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.