Avalon Holdings Corporation Historical Stock Prices

AWX 
$3.58
*  
0.02
0.56%
Get AWX Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading AWX now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.64  3.71  3.55  3.58 37,757
05/05/2015 3.61 3.65 3.58 3.6 28,711
05/04/2015 3.6 3.719 3.47 3.6 121,542
05/01/2015 3.6 3.68 3.57 3.62 95,174
04/30/2015 3.6 3.69 3.6 3.6 29,567
04/29/2015 3.6 3.7 3.53 3.6 49,595
04/28/2015 3.6 3.74 3.58 3.65 39,657
04/27/2015 3.65 3.75 3.6 3.68 55,120
04/24/2015 3.68 3.75 3.52 3.68 70,726
04/23/2015 3.65 3.75 3.65 3.74 32,580
04/22/2015 3.69 3.74 3.6 3.65 37,717
04/21/2015 3.5 3.89 3.47 3.67 133,256
04/20/2015 3.55 3.58 3.34 3.5 83,100
04/17/2015 2.95 3.7 2.92 3.55 186,864
04/16/2015 2.7 2.9 2.63 2.9 42,732
04/15/2015 2.7 2.7 2.566 2.67 37,155
04/14/2015 2.7 2.7 2.56 2.65 41,169
04/13/2015 2.55 2.7 2.55 2.59 8,873
04/10/2015 2.72 2.72 2.72 2.72 00
04/09/2015 2.81 2.85 2.71 2.72 8,183
04/08/2015 2.63 2.85 2.61 2.68 2,664
04/07/2015 2.71 2.71 2.7 2.7 775
04/06/2015 2.69 2.81 2.55 2.81 8,704
04/02/2015 2.752 2.752 2.752 2.752 00
04/01/2015 2.752 2.752 2.752 2.752 00
03/31/2015 2.752 2.752 2.752 2.752 00
03/30/2015 2.75 2.752 2.75 2.752 1,395
03/27/2015 2.87 2.88 2.86 2.865 2,526
03/26/2015 2.72 2.73 2.72 2.73 634
03/25/2015 2.751 2.751 2.751 2.751 300
03/24/2015 2.8 2.8999 2.7782 2.8999 1,072
03/23/2015 2.899 3.01 2.895 3 4,435
03/20/2015 2.89 2.89 2.89 2.89 435
03/19/2015 2.92 2.92 2.92 2.92 148
03/18/2015 2.85 2.89 2.81 2.82 1,890
03/17/2015 2.73 2.82 2.73 2.82 4,978
03/16/2015 2.72 2.814 2.72 2.814 1,004
03/13/2015 2.91 2.91 2.72 2.72 3,372
03/12/2015 3 3 2.92 2.92 601
03/11/2015 2.91 2.916 2.9 2.9 5,040
03/10/2015 3.11 3.11 2.73 2.9 5,839
03/09/2015 3.1 3.1 3.1 3.1 00
03/06/2015 3.1 3.1 3.1 3.1 00
03/05/2015 3.2194 3.2194 3.1 3.1 839
03/04/2015 3.1 3.1 3.1 3.1 00
03/03/2015 3.1 3.1 3.1 3.1 126
03/02/2015 3.1 3.1 3.1 3.1 00
02/27/2015 3.1 3.1 3.1 3.1 246
02/26/2015 3.1 3.1 3.1 3.1 00
02/25/2015 3.1 3.1 3.1 3.1 00
02/24/2015 3.2 3.2 3 3.1 3,683
02/23/2015 3.55 3.55 3.1 3.1 6,594
02/20/2015 3.54 3.74 3.44 3.53 16,433
02/19/2015 3.4 3.45 3.4 3.4 300
02/18/2015 3.45 3.45 3.38 3.38 651
02/17/2015 3.51 3.52 3.31 3.46 2,198
02/13/2015 3.46 3.5 3.46 3.5 3,201
02/12/2015 3.47 3.48 3.4 3.4 4,125
02/11/2015 3.32 3.32 3.32 3.32 716
02/10/2015 3.21 3.22 3.07 3.15 1,922
02/09/2015 3.18 3.18 3.18 3.18 00
02/06/2015 3.1 3.5 2.88 3.18 73,404
02/05/2015 3.06 3.2 3.05 3.2 1,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?