Avalon Holdings Corp (NY: AWX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 09, 2024 | 2.160 | 2.160 | 2.135 | 2.155 | 8,997 | +0.02(+0.94%) |
| Jul 08, 2024 | 2.200 | 2.200 | 2.135 | 2.135 | 4,983 | +0.00(+0.23%) |
| Jul 02, 2024 | 2.130 | 72 | -0.08(-3.62%) | |||
| Jul 01, 2024 | 2.380 | 2.380 | 2.210 | 2.210 | 8,863 | +0.01(+0.45%) |
| Jun 28, 2024 | 2.110 | 2.200 | 2.110 | 2.200 | 1,894 | +0.08(+3.77%) |
| Jun 27, 2024 | 2.100 | 2.120 | 2.100 | 2.120 | 485 | -0.04(-1.77%) |
| Jun 26, 2024 | 2.158 | 2.158 | 2.158 | 2.158 | 759 | +0.04(+1.81%) |
| Jun 25, 2024 | 2.210 | 2.210 | 2.120 | 2.120 | 1,284 | +0.01(+0.47%) |
| Jun 24, 2024 | 2.082 | 2.270 | 2.082 | 2.110 | 7,342 | +0.03(+1.44%) |
| Jun 21, 2024 | 2.280 | 2.280 | 2.080 | 2.080 | 8,677 | -0.01(-0.48%) |
| Jun 20, 2024 | 2.180 | 2.190 | 2.080 | 2.090 | 22,541 | -0.13(-5.86%) |
| Jun 18, 2024 | 2.350 | 2.350 | 2.220 | 2.220 | 2,968 | -0.13(-5.54%) |
| Jun 12, 2024 | 2.350 | 246 | +0.09(+3.99%) | |||
| Jun 10, 2024 | 2.260 | 40 | -0.01(-0.33%) | |||
| Jun 07, 2024 | 2.380 | 2.500 | 2.240 | 2.267 | 25,985 | +0.02(+0.77%) |
| Jun 06, 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 393 | +0.01(+0.44%) |
| Jun 05, 2024 | 2.400 | 2.400 | 2.240 | 2.240 | 2,436 | +0.02(+0.90%) |
| Jun 03, 2024 | 2.220 | 316 | -0.12(-5.12%) | |||
| May 31, 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 318 | -0.03(-1.27%) |
| May 30, 2024 | 2.380 | 2.450 | 2.370 | 2.370 | 4,503 | +0.00(+0.00%) |
| May 29, 2024 | 2.470 | 2.470 | 2.370 | 2.370 | 5,129 | +0.10(+4.64%) |
| May 28, 2024 | 2.300 | 2.300 | 2.265 | 2.265 | 5,990 | -0.09(-4.02%) |
| May 24, 2024 | 2.450 | 2.470 | 2.360 | 2.360 | 10,651 | -0.04(-1.71%) |
| May 23, 2024 | 2.400 | 2.450 | 2.333 | 2.401 | 1,599 | -0.01(-0.37%) |
| May 22, 2024 | 2.330 | 2.500 | 2.330 | 2.410 | 2,064 | +0.05(+2.12%) |
| May 21, 2024 | 2.395 | 2.395 | 2.347 | 2.360 | 3,550 | -0.04(-1.67%) |
| May 20, 2024 | 2.200 | 2.450 | 2.200 | 2.400 | 3,165 | +0.00(+0.00%) |
| May 17, 2024 | 2.350 | 2.400 | 2.350 | 2.400 | 4,636 | +0.11(+4.80%) |
| May 16, 2024 | 2.330 | 2.400 | 2.290 | 2.290 | 2,452 | -0.08(-3.17%) |
| 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%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Wall Street's record-breaking rally keeps going as stocks tick higher
- Astronauts confident Boeing space capsule can safely return them to Earth, despite failures
- Tax preparation company Intuit to lay off 1,800 as part of an AI-focused reorganization plan
- US national highway agency issues advisory over faulty air bag replacements in used cars
- BMW recalling more than 390,000 vehicles due to airbag inflator issue
- Massachusetts ballot question would give Uber and Lyft drivers right to form a union
- Russian lawmakers approve an increase in income taxes for the wealthy
- China and Bangladesh reaffirm their ties as territorial and economic issues rise in the region
- European Union adds porn site XXNX to list of online platforms facing strictest digital scrutiny
- Samsung brings tech's latest fashion to wearable technology with AI twists in new watch and ring
Most Read
- 3M president, finance chief resigns for job at ADM • Business
- Downtown St. Paul Lunds & Byerlys reducing hours, products because of low sales • Business
- Camelina is the crop of jet fuels and cleaner waters. But will farmers grow it? • Business
- University of Minnesota ag visionary, Forever Green Initiative founder Don Wyse dies • Business
- How to get your resume past tech filters to a real person • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.