Avalon Holdings Corporation Historical Stock Prices

AWX 
$2
*  
0.01
0.5%
Get AWX Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading AWX now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    AWX Pre-Market
 
 
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 04-MAY-2015 TO 04-AUG-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  1.99  2.02  1.93  2 1,256
08/04/2015 1.93 2.02 1.93 2 1,256
08/03/2015 1.97 1.99 1.97 1.99 410
07/31/2015 1.98 2.01 1.98 2 722
07/30/2015 2.08 2.18 2.01 2.01 6,219
07/29/2015 1.92 2.09 1.92 2.09 3,825
07/28/2015 1.9 2.095 1.9 2.04 20,184
07/27/2015 1.9601 2.07 1.87 1.95 20,417
07/24/2015 2.08 2.08 1.9189 1.9601 8,767
07/23/2015 2.13 2.13 2.08 2.1 6,431
07/22/2015 2.18 2.2 2.07 2.18 38,719
07/21/2015 2.25 2.25 2.25 2.25 586
07/20/2015 2.31 2.31 2.15 2.24 6,413
07/17/2015 2.49 2.5 2.15 2.24 101,458
07/16/2015 2.4 2.44 2.33 2.44 7,391
07/15/2015 2.4 2.51 2.3 2.36 1,541
07/14/2015 2.39 2.39 2.31 2.37 36,420
07/13/2015 2.27 2.41 2.23 2.36 44,521
07/10/2015 2.35 2.49 2.2 2.21 99,114
07/09/2015 2.3 2.34 2.29 2.34 2,075
07/08/2015 2.395 2.47 2.25 2.25 4,883
07/07/2015 2.31 2.37 2.27 2.29 3,680
07/06/2015 2.31 2.35 2.24 2.27 5,181
07/02/2015 2.28 2.32 2.25 2.25 3,570
07/01/2015 2.4 2.43 2.3 2.3 4,667
06/30/2015 2.3 2.44 2.26 2.4 28,646
06/29/2015 2.41 2.49 2.25 2.37 38,226
06/26/2015 2.48 2.548 2.41 2.41 14,110
06/25/2015 2.4 2.584 2.35 2.48 37,931
06/24/2015 2.58 2.63 2.24 2.36 111,879
06/23/2015 2.63 2.74 2.541 2.64 55,343
06/22/2015 2.65 2.75 2.6 2.72 39,682
06/19/2015 2.42 2.77 2.38 2.77 66,639
06/18/2015 2.63 2.63 2.3 2.45 94,353
06/17/2015 2.429 2.632 2.37 2.632 18,693
06/16/2015 2.64 2.64 2.42 2.42 19,398
06/15/2015 2.7 2.7 2.56 2.64 20,159
06/12/2015 2.57 2.69 2.52 2.57 60,651
06/11/2015 2.53 2.58 2.5099 2.56 19,392
06/10/2015 2.46 2.53 2.46 2.53 14,525
06/09/2015 2.47 2.47 2.38 2.46 22,502
06/08/2015 2.5 2.52 2.42 2.42 37,380
06/05/2015 2.53 2.55 2.51 2.51 840
06/04/2015 2.62 2.75 2.53 2.53 3,113
06/03/2015 2.49 2.75 2.49 2.577 49,489
06/02/2015 2.47 2.49 2.35 2.49 89,051
06/01/2015 2.4 2.53 2.3605 2.37 19,402
05/29/2015 2.47 2.5 2.22 2.37 27,748
05/28/2015 2.45 2.534 2.28 2.38 72,787
05/27/2015 2.79 2.8 2.43 2.502 17,731
05/26/2015 2.91 2.92 2.85 2.85 7,010
05/22/2015 2.89 3.07 2.89 2.91 12,725
05/21/2015 3 3.08 2.88 2.88 29,090
05/20/2015 3.1 3.14 2.99 3.04 34,194
05/19/2015 3.2 3.27 3.11 3.23 24,601
05/18/2015 3.45 3.48 3.18 3.2 38,902
05/15/2015 3.56 3.64 3.43 3.47 70,918
05/14/2015 3.58 3.65 3.55 3.58 40,480
05/13/2015 3.58 3.61 3.57 3.5875 9,526
05/12/2015 3.6 3.64 3.55 3.55 39,980
05/11/2015 3.56 3.66 3.5 3.61 37,810
05/08/2015 3.6 3.68 3.55 3.55 28,932
05/07/2015 3.58 3.64 3.58 3.6 23,820
05/06/2015 3.6 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
*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?