Avalon Holdings Corporation Historical Stock Prices

AWX 
$4.73
*  
0.43
10%
Get AWX Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.20  4.90  4.07  4.73 66,542
07/22/2014 4.31 4.9 4.07 4.73 66,542
07/21/2014 4.3 4.3 4.3 4.3 00
07/18/2014 4.3 4.467 4.24 4.3 10,771
07/17/2014 4.47 4.47 4.08 4.19 3,351
07/16/2014 4.23 4.49 4.2 4.49 602
07/15/2014 4.16 4.5 4.0701 4.3 10,378
07/14/2014 4.23 4.24 4.07 4.18 9,063
07/11/2014 4.23 4.23 4.09 4.09 4,486
07/10/2014 4.2 4.2 4.2 4.2 750
07/09/2014 4.2 4.259 4.2 4.259 1,630
07/08/2014 4.27 4.27 4.19 4.19 4,926
07/07/2014 4.21 4.24 4.16 4.16 1,155
07/03/2014 4.14 4.32 4.04 4.32 9,831
07/02/2014 4.23 4.23 4.12 4.1499 2,273
07/01/2014 4.25 4.25 4.1 4.1 11,317
06/30/2014 4.4499 4.4499 4.12 4.31 11,054
06/27/2014 4.42 4.48 4.24 4.45 21,354
06/26/2014 4.41 4.47 4.251 4.42 1,063
06/25/2014 4.3 4.31 4.12 4.12 364
06/24/2014 4.11 4.39 4.04 4.33 10,628
06/23/2014 4.2 4.2 3.98 4.16 2,445
06/20/2014 4.62 4.62 4.08 4.3 32,247
06/19/2014 4.69 4.69 4.45 4.54 2,963
06/18/2014 4.56 4.56 4.48 4.48 3,346
06/17/2014 4.69 4.69 4.6696 4.69 1,915
06/16/2014 4.67 4.75 4.6035 4.66 4,625
06/13/2014 4.54 4.79 4.5 4.79 2,099
06/12/2014 4.59 4.73 4.59 4.73 4,655
06/11/2014 4.75 4.75 4.42 4.54 3,073
06/10/2014 4.62 4.76 4.61 4.76 2,409
06/09/2014 4.29 4.58 4.29 4.58 9,751
06/06/2014 4.39 4.39 4.3 4.32 1,000
06/05/2014 4.15 4.15 4.15 4.15 00
06/04/2014 4.142 4.15 4.142 4.15 225
06/03/2014 4.04 4.156 4.039 4.1437 6,420
06/02/2014 4.05 4.05 4.05 4.05 250
05/30/2014 4.11 4.11 4.05 4.0751 3,172
05/29/2014 4.091 4.16 4.091 4.14 1,250
05/28/2014 4.19 4.19 4.15 4.17 829
05/27/2014 4.18 4.2 4.18 4.2 1,649
05/23/2014 4 4 4 4 500
05/22/2014 4.01 4.01 4.01 4.01 00
05/21/2014 4.1412 4.1412 4.01 4.01 1,593
05/20/2014 4.03 4.09 4.03 4.04 3,006
05/19/2014 4.0101 4.0101 4 4 1,665
05/16/2014 3.94 3.98 3.939 3.98 7,038
05/15/2014 3.85 3.97 3.81 3.968 20,233
05/14/2014 4.1 4.1 3.91 3.92 13,668
05/13/2014 4.15 4.16 4.12 4.16 5,158
05/12/2014 4.28 4.28 4.18 4.18 1,567
05/09/2014 4.27 4.36 4.2699 4.28 5,104
05/08/2014 4.25 4.26 4.2 4.2 843
05/07/2014 4.38 4.4 4.22 4.31 7,640
05/06/2014 4.45 4.45 4.4 4.4 3,100
05/05/2014 4.53 4.53 4.4 4.4 2,255
05/02/2014 4.48 4.53 4.48 4.53 1,110
05/01/2014 4.4799 4.4799 4.4799 4.4799 00
04/30/2014 4.47 4.48 4.47 4.4799 5,467
04/29/2014 4.5 4.5 4.41 4.43 8,433
04/28/2014 4.53 4.5301 4.5 4.5 2,126
04/25/2014 4.5501 4.5501 4.55 4.55 3,500
04/24/2014 4.75 4.7999 4.53 4.55 7,064
04/23/2014 4.81 4.82 4.78 4.78 5,000
04/22/2014 4.98 5.12 4.8101 4.99 9,727
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?