Avalon Holdings Corporation Common Stock Historical Stock Prices

AWX 
$1.82
*  
0.12
6.19%
Get AWX Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading AWX now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    AWX After Hours
 
 
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 27-JAN-2016 TO 27-APR-2016

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 N/A 1.94 1.82 1.82 9,916
04/27/2016 1.9512 1.9512 1.94 1.94 928
04/26/2016 1.96 1.96 1.957 1.957 595
04/25/2016 1.9599 1.9599 1.9599 1.9599 350
04/22/2016 1.948 1.96 1.948 1.948 4,812
04/21/2016 1.9 1.91 1.9 1.9 5,124
04/20/2016 1.91 1.91 1.9 1.9 902
04/19/2016 1.94 1.94 1.8799 1.9 850
04/18/2016 1.8215 1.9589 1.821 1.9589 1,439
04/15/2016 1.88 1.9099 1.88 1.905 1,442
04/14/2016 1.97 1.97 1.88 1.88 784
04/13/2016 1.97 1.97 1.97 1.97 00
04/12/2016 1.97 1.97 1.9 1.97 366
04/11/2016 1.95 1.95 1.89 1.95 466
04/08/2016 1.97 1.97 1.851 1.851 401
04/07/2016 1.91 1.91 1.91 1.91 00
04/06/2016 1.91 1.91 1.91 1.91 00
04/05/2016 1.88 1.91 1.88 1.91 363
04/04/2016 1.9399 1.9399 1.8701 1.88 2,116
04/01/2016 1.8 1.8 1.7701 1.7701 1,368
03/31/2016 1.9799 1.9799 1.8 1.88 5,097
03/30/2016 1.86 1.91 1.86 1.91 1,617
03/29/2016 1.9 1.9 1.815 1.86 344
03/28/2016 1.77 1.77 1.77 1.77 700
03/24/2016 1.78 1.97 1.765 1.91 19,731
03/23/2016 1.78 1.78 1.78 1.78 00
03/22/2016 1.78 1.78 1.78 1.78 00
03/21/2016 1.7994 1.7994 1.77 1.78 455
03/18/2016 1.77 1.78 1.77 1.77 656
03/17/2016 1.8 1.89 1.76 1.76 5,909
03/16/2016 1.83 1.83 1.83 1.83 00
03/15/2016 1.9 1.9021 1.8277 1.83 1,800
03/14/2016 1.82 1.82 1.8189 1.82 1,268
03/11/2016 1.8184 1.83 1.81 1.8176 2,800
03/10/2016 1.82 1.82 1.81 1.81 3,100
03/09/2016 1.89 1.89 1.89 1.89 100
03/08/2016 1.8399 1.8399 1.8399 1.8399 00
03/07/2016 1.84 1.84 1.8399 1.8399 886
03/04/2016 1.76 1.86 1.76 1.8447 5,516
03/03/2016 1.77 1.7832 1.75 1.7501 7,532
03/02/2016 1.77 1.77 1.77 1.77 150
03/01/2016 1.85 1.85 1.8 1.8 647
02/29/2016 1.8499 1.8499 1.8499 1.8499 00
02/26/2016 1.8499 1.8499 1.8499 1.8499 00
02/25/2016 1.8499 1.8499 1.8499 1.8499 00
02/24/2016 1.8499 1.8499 1.8499 1.8499 00
02/23/2016 1.8499 1.8499 1.8499 1.8499 00
02/22/2016 1.87 1.87 1.8499 1.8499 1,368
02/19/2016 1.8 1.81 1.8 1.81 656
02/18/2016 1.752 1.77 1.75 1.75 947
02/17/2016 1.668 1.7 1.668 1.696 4,088
02/16/2016 1.7 1.7 1.65 1.6777 2,258
02/12/2016 1.7 1.7 1.7 1.7 1,080
02/11/2016 1.64 1.75 1.64 1.75 1,350
02/10/2016 1.71 1.71 1.71 1.71 152
02/09/2016 1.75 1.76 1.75 1.76 200
02/08/2016 1.75 1.75 1.75 1.75 00
02/05/2016 1.75 1.75 1.75 1.75 00
02/04/2016 1.75 1.75 1.75 1.75 00
02/03/2016 1.75 1.75 1.75 1.75 00
02/02/2016 1.746 1.75 1.745 1.75 3,146
02/01/2016 1.72 1.72 1.72 1.72 00
01/29/2016 1.72 1.72 1.71 1.72 564
01/28/2016 1.64 1.64 1.64 1.64 00
01/27/2016 1.64 1.64 1.64 1.64 00
*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?