Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Avalon Holdngs Corp (AWX)
Avalon Holdngs Corp (AWX) Historical

AWX Avalon Holdngs Corp

2.255

0.0396 (1.79%)

Apr 19 2024 - Closed

Delayed by 15 minutes

AWX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	2.255	0.04	1.79%	2.31	2.31	2.202	704
Apr 18 2024	2.2154	-0.08	-3.67%	2.21	2.30	2.21	2,090
Apr 17 2024	2.2997	0.08	3.59%	2.20	2.2997	2.20	527
Apr 16 2024	2.22	0.00	0.00%	2.20	2.25	2.20	669
Apr 15 2024	2.22	-0.05	-2.20%	2.21	2.305	2.21	2,056
Apr 12 2024	2.2699	0.06	2.71%	2.20	2.2699	2.20	785
Apr 11 2024	2.21	0.00	0.00%	2.35	2.35	2.21	80
Apr 10 2024	2.21	-0.07	-3.07%	2.29	2.35	2.21	899
Apr 09 2024	2.28	-0.07	-2.98%	2.20	2.35	2.20	2,807
Apr 08 2024	2.35	0.04	1.73%	2.35	2.35	2.35	444
Apr 05 2024	2.31	-0.01	-0.43%	2.20	2.38	2.20	1,159
Apr 04 2024	2.32	0.00	0.00%	2.29	2.4071	2.20	3,568
Apr 03 2024	2.32	0.00	0.00%	2.21	2.42	2.21	4,160
Apr 02 2024	2.32	0.01	0.65%	2.31	2.40	2.23	3,091
Apr 01 2024	2.305	0.07	3.36%	2.20	2.305	2.20	1,454
Mar 28 2024	2.2301	0.00	-0.04%	2.40	2.40	2.23	720
Mar 27 2024	2.231	-0.02	-0.84%	2.24	2.2454	2.21	1,473
Mar 26 2024	2.25	-0.15	-6.25%	2.40	2.45	2.21	7,959
Mar 25 2024	2.40	-0.02	-0.83%	2.43	2.54	2.39	8,035
Mar 22 2024	2.42	-0.10	-3.97%	2.25	2.4399	2.25	9,196
Mar 21 2024	2.52	0.12	4.93%	2.43	2.58	2.3801	8,053
Mar 20 2024	2.4017	0.15	6.74%	2.25	2.44	2.25	5,287
Mar 19 2024	2.25	-0.07	-3.02%	2.37	2.39	2.25	376
Mar 18 2024	2.32	-0.08	-3.33%	2.39	2.50	2.32	3,963
Mar 15 2024	2.3999	-0.01	-0.42%	2.25	2.40	2.25	7,129
Mar 14 2024	2.41	0.09	3.88%	2.47	2.47	2.41	390
Mar 13 2024	2.32	0.07	3.11%	2.36	2.37	2.32	1,912
Mar 12 2024	2.2501	-0.17	-7.02%	2.42	2.42	2.2501	555
Mar 11 2024	2.42	0.07	2.76%	2.25	2.42	2.25	4,996
Mar 08 2024	2.355	0.00	0.21%	2.35	2.3554	2.30	3,827
Mar 07 2024	2.35	-0.07	-2.89%	2.42	2.42	2.2616	841
Mar 06 2024	2.42	0.04	1.73%	2.41	2.42	2.3799	10,123
Mar 05 2024	2.3788	0.10	4.33%	2.28	2.3788	2.28	379
Mar 04 2024	2.28	-0.02	-0.87%	2.32	2.49	2.28	314
Mar 01 2024	2.30	-0.12	-4.95%	2.45	2.45	2.272	805
Feb 29 2024	2.4199	-0.02	-0.82%	2.49	2.49	2.27	4,310
Feb 28 2024	2.44	0.11	4.72%	2.33	2.51	2.25	5,756
Feb 27 2024	2.33	0.00	0.00%	2.26	2.37	2.26	303
Feb 26 2024	2.33	-0.02	-0.85%	2.19	2.33	2.19	486
Feb 23 2024	2.3499	0.15	6.81%	2.18	2.3499	2.18	463
Feb 22 2024	2.20	-0.10	-4.35%	2.35	2.41	2.19	8,245
Feb 21 2024	2.3001	-0.05	-2.12%	2.35	2.35	2.3001	397
Feb 20 2024	2.35	0.05	2.17%	2.38	2.38	2.18	3,226
Feb 16 2024	2.30	0.00	0.00%	2.1601	2.30	2.1601	1,476
Feb 15 2024	2.3001	0.15	6.98%	2.17	2.36	2.17	3,556
Feb 14 2024	2.15	-0.03	-1.38%	2.25	2.25	2.15	217
Feb 13 2024	2.18	-0.07	-3.11%	2.25	2.25	2.18	281
Feb 12 2024	2.25	0.00	0.00%	2.25	2.25	2.20	498
Feb 09 2024	2.25	0.07	3.03%	2.08	2.25	2.08	4,604
Feb 08 2024	2.1839	0.00	0.00%	2.25	2.25	2.1839	98
Feb 07 2024	2.1839	0.00	0.00%	2.25	2.25	2.1839	21
Feb 06 2024	2.1839	0.00	0.18%	2.26	2.26	2.1839	188
Feb 05 2024	2.18	0.00	0.00%	2.28	2.28	2.18	51
Feb 02 2024	2.18	0.00	0.00%	2.18	2.18	2.18	44
Feb 01 2024	2.18	0.00	0.00%	2.36	2.36	2.18	454
Jan 31 2024	2.18	-0.01	-0.52%	2.24	2.24	2.18	261
Jan 30 2024	2.1915	-0.07	-3.03%	2.1915	2.34	2.1915	1,079
Jan 29 2024	2.26	0.00	0.00%	2.18	2.26	2.18	608
Jan 26 2024	2.2599	-0.09	-3.83%	2.20	2.30	2.16	6,574
Jan 25 2024	2.3499	0.09	3.98%	2.3499	2.3499	2.33	345
Jan 24 2024	2.26	0.02	0.93%	2.38	2.38	2.16	937
Jan 23 2024	2.2392	0.00	0.00%	2.38	2.38	2.2392	357
Jan 22 2024	2.2392	0.08	3.67%	2.16	2.2392	2.16	1,803

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions