Avalon Holdings Corporation Historical Stock Prices

AWX 
$4.165
*  
0.535
11.38%
Get AWX Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.50  4.82  4.11  4.165 70,808
07/24/2014 4.81 4.82 4.11 4.165 70,808
07/23/2014 4.78 5.11 4.66 4.7 54,153
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
04/21/2014 4.65 4.94 4.63 4.94 8,914
04/17/2014 4.76 4.86 4.76 4.86 3,625
04/16/2014 4.99 4.99 4.8401 4.8401 2,947
04/15/2014 4.9501 4.9501 4.9501 4.9501 1,270
04/14/2014 5.08 5.08 5.0048 5.0048 2,495
04/11/2014 5.15 5.23 5.0501 5.0501 8,900
04/10/2014 4.7935 5.15 4.7935 5.15 4,697
04/09/2014 5 5 5 5 950
04/08/2014 4.94 5.0014 4.8501 5.0014 12,185
04/07/2014 5.34 5.35 4.76 4.95 5,975
04/04/2014 5.39 5.39 5.39 5.39 246
04/03/2014 5.4 5.4 5.1824 5.1824 788
04/02/2014 5.49 5.49 5.22 5.24 9,286
04/01/2014 5.26 5.47 5.13 5.32 17,330
03/31/2014 5.05 5.218 5.0373 5.218 17,036
03/28/2014 5.33 5.33 5.25 5.25 850
03/27/2014 5.28 5.28 5.01 5.28 3,124
03/26/2014 5.55 5.55 5.03 5.15 40,696
03/25/2014 5.79 5.8 5.79 5.8 279
03/24/2014 5.41 5.8 5.41 5.8 9,244
03/21/2014 5.41 5.41 5.41 5.41 00
03/20/2014 5.51 5.51 5.41 5.41 5,019
03/19/2014 5.51 5.57 5.51 5.57 1,836
03/18/2014 5.5884 5.5884 5.5884 5.5884 00
03/17/2014 5.6 5.606 5.5565 5.5884 3,212
03/14/2014 5.7501 5.77 5.75 5.7501 814
03/13/2014 5.56 5.9 5.51 5.79 23,838
03/12/2014 5.77 5.78 5.67 5.732 2,421
03/11/2014 5.6 5.6 5.5996 5.5996 2,444
03/10/2014 5.69 5.75 5.53 5.53 478
03/07/2014 5.78 5.82 5.51 5.76 30,398
03/06/2014 5.55 5.93 5.55 5.76 57,224
03/05/2014 5.6 5.6 5.599 5.599 1,100
03/04/2014 5.55 5.62 5.55 5.62 1,800
03/03/2014 5.5101 5.68 5.5101 5.6799 1,000
02/28/2014 5.65 5.65 5.65 5.65 150
02/27/2014 5.72 5.72 5.72 5.72 00
02/26/2014 5.72 5.72 5.72 5.72 315
02/25/2014 5.5264 5.69 5.5264 5.6617 1,340
02/24/2014 5.75 5.75 5.69 5.69 620
02/21/2014 5.75 5.75 5.73 5.75 1,169
02/20/2014 5.76 5.76 5.76 5.76 00
02/19/2014 5.76 5.76 5.76 5.76 100
02/18/2014 5.76 5.82 5.75 5.75 3,799
02/14/2014 5.69 5.69 5.67 5.69 3,002
02/13/2014 5.488 5.6 5.488 5.6 670
02/12/2014 5.41 5.41 5.41 5.41 500
02/11/2014 5.49 5.52 5.49 5.5137 1,832
02/10/2014 5.429 5.43 5.25 5.4243 16,521
02/07/2014 5.43 5.4301 5.43 5.4301 2,078
02/06/2014 5.5 5.5 5.4704 5.4704 5,390
02/05/2014 5.49 5.49 5.49 5.49 900
02/04/2014 5.5 5.5 5.4001 5.5 1,019
02/03/2014 5.5 5.5 5.5 5.5 335
01/31/2014 5.5 5.51 5.49 5.5 8,000
01/30/2014 5.5099 5.5099 5.5099 5.5099 00
01/29/2014 5.49 5.5099 5.49 5.5099 204
01/28/2014 5.44 5.47 5.41 5.47 6,538
01/27/2014 5.4899 5.49 5.4899 5.4899 1,200
01/24/2014 5.459 5.46 5.459 5.46 300
01/23/2014 5.37 5.37 5.37 5.37 00
01/22/2014 5.28 5.38 5.28 5.37 3,235
01/21/2014 5.26 5.4799 5.26 5.4799 1,374
01/17/2014 5.39 5.39 5.3879 5.3899 4,600
01/16/2014 5.26 5.2799 5.16 5.25 4,600
01/15/2014 5.151 5.26 5.151 5.2599 783
01/14/2014 5.2499 5.2499 5.2499 5.2499 00
01/13/2014 5.2499 5.2499 5.2499 5.2499 00
01/10/2014 5.25 5.49 5.23 5.2499 1,997
01/09/2014 5.2 5.2 5.2 5.2 00
01/08/2014 5.14 5.2 5.14 5.2 4,287
01/07/2014 5.1705 5.1705 5.1 5.1499 6,661
01/06/2014 5.33 5.33 5.16 5.18 1,900
01/03/2014 5.14 5.26 5.14 5.2596 6,518
01/02/2014 5.356 5.356 5.2801 5.2801 271
12/31/2013 5.14 5.2 5.14 5.2 5,811
12/30/2013 5.25 5.25 5.15 5.2 2,977
12/27/2013 5.15 5.1501 5.11 5.15 1,720
12/26/2013 5.1501 5.22 5.1501 5.17 8,067
12/24/2013 5.15 5.16 5.15 5.15 2,861
12/23/2013 5.11 5.11 5.11 5.11 00
12/20/2013 5.25 5.25 5.0901 5.11 4,914
12/19/2013 5.289 5.29 5.23 5.23 1,842
12/18/2013 5.29 5.3499 5.25 5.25 2,488
12/17/2013 5.2 5.39 5.1799 5.2 10,981
12/16/2013 5.22 5.22 5.12 5.12 3,512
12/13/2013 5.18 5.18 5.18 5.18 101
12/12/2013 5.15 5.3898 5.15 5.16 10,893
12/11/2013 5.13 5.15 5.12 5.15 3,416
12/10/2013 5.1201 5.13 5.12 5.13 1,347
12/09/2013 5.1 5.1201 5.1 5.1201 1,221
12/06/2013 5.07 5.22 5.07 5.15 1,730
12/05/2013 5.011 5.011 5.011 5.011 316
12/04/2013 5.2 5.229 5.19 5.19 1,100
12/03/2013 5.178 5.178 5.178 5.178 00
12/02/2013 5.178 5.178 5.178 5.178 400
11/29/2013 5.26 5.26 5.011 5.2599 1,549
11/27/2013 5.23 5.23 5.23 5.23 115
11/26/2013 5.1 5.16 5.1 5.15 2,295
11/25/2013 5.3502 5.3502 5.03 5.03 700
11/22/2013 5.1 5.2 5.1 5.2 406
11/21/2013 5.021 5.021 5.021 5.021 445
11/20/2013 5.22 5.22 5.07 5.07 513
11/19/2013 5.106 5.106 5.02 5.08 4,200
11/18/2013 5.55 5.55 5.1101 5.13 3,138
11/15/2013 5.37 5.6199 5.37 5.56 2,539
11/14/2013 5.41 5.59 5.25 5.25 23,065
11/13/2013 5.05 5.25 5.05 5.23 450
11/12/2013 5.01 5.18 5.01 5.18 712
11/11/2013 5.189 5.19 5.189 5.19 900
11/08/2013 5.17 5.17 5.17 5.17 200
11/07/2013 5 5.15 5 5.11 1,585
11/06/2013 5.11 5.11 5.11 5.11 00
11/05/2013 5.1 5.15 5.01 5.11 6,200
11/04/2013 5 5.1 5 5.1 1,119
11/01/2013 5.101 5.15 5.1 5.1 1,114
10/31/2013 5.111 5.19 5.111 5.19 200
10/30/2013 5.1055 5.19 5.1055 5.19 625
10/29/2013 5.28 5.28 5.25 5.25 494
10/28/2013 5.25 5.31 5.2 5.25 4,602
10/25/2013 5.1 5.11 5.1 5.11 2,100
10/24/2013 5.11 5.11 5.11 5.11 100
10/23/2013 5.25 5.25 5.2499 5.2499 1,019
10/22/2013 5.28 5.28 5.1 5.28 9,147
10/21/2013 5.53 5.53 5.3 5.319 986
10/18/2013 5 5.25 5 5.25 1,900
10/17/2013 5.15 5.15 5.15 5.15 00
10/16/2013 5.15 5.15 5.15 5.15 100
10/15/2013 5.1773 5.1773 5.15 5.15 4,200
10/14/2013 4.97 5.1 4.97 5.1 876
10/11/2013 5.01 5.01 5.01 5.01 00
10/10/2013 5.01 5.01 5.01 5.01 789
10/09/2013 4.97 4.98 4.97 4.98 300
10/08/2013 5.17 5.17 5.17 5.17 00
10/07/2013 5.23 5.29 5.17 5.17 2,484
10/04/2013 5.2 5.2 5.1004 5.1004 1,000
10/03/2013 5.03 5.246 5.029 5.246 813
10/02/2013 5.04 5.04 5.04 5.04 100
10/01/2013 5.1101 5.25 5.1101 5.21 2,200
09/30/2013 4.99 5.38 4.97 5.38 1,300
09/27/2013 5.4 5.4083 5.311 5.4 1,585
09/26/2013 5.3701 5.3701 5.3701 5.3701 00
09/25/2013 5.37 5.371 5.37 5.3701 1,656
09/24/2013 5.3 5.373 5.3 5.373 770
09/23/2013 5.32 5.33 5.0306 5.3 4,417
09/20/2013 5.3 5.5599 5.3 5.5 6,367
09/19/2013 5.5 5.5 5.5 5.5 500
09/18/2013 5.38 5.63 5.38 5.62 1,819
09/17/2013 5.41 5.86 5.41 5.8001 1,800
09/16/2013 5.58 5.9059 5.55 5.88 12,054
09/13/2013 5.48 5.618 5.43 5.618 2,704
09/12/2013 5.45 5.639 5.4285 5.572 3,636
09/11/2013 5.42 5.42 5.375 5.4 4,060
09/10/2013 5.36 5.36 5.168 5.267 1,100
09/09/2013 5.23 5.4431 5.1701 5.1701 12,938
09/06/2013 4.9501 4.9501 4.9501 4.9501 00
09/05/2013 4.9501 4.9501 4.9501 4.9501 964
09/04/2013 4.65 4.9 4.6001 4.89 12,183
09/03/2013 4.35 4.79 4.35 4.63 11,440
08/30/2013 4.75 4.78 4.5756 4.71 15,406
08/29/2013 4.89 4.92 4.851 4.92 5,122
08/28/2013 5.08 5.08 4.54 4.86 7,756
08/27/2013 5.19 5.19 4.851 5.07 16,349
08/26/2013 4.45 5.09 4.45 4.96 20,839
08/23/2013 4.24 4.45 4.24 4.41 4,250
08/22/2013 4.15 4.2266 4.15 4.2266 325
08/21/2013 4.2475 4.28 4.1 4.1 6,347
08/20/2013 4.05 4.0601 4.05 4.0601 630
08/19/2013 4 4 3.85 4 6,477
08/16/2013 4 4 4 4 00
08/15/2013 3.96 4 3.96 4 1,100
08/14/2013 4.09 4.09 4 4 9,166
08/13/2013 3.87 3.87 3.87 3.87 1,300
08/12/2013 3.73 3.88 3.73 3.88 3,800
08/09/2013 3.7 3.7201 3.7 3.7001 2,700
08/08/2013 3.7 3.7 3.7 3.7 00
08/07/2013 3.7 3.7 3.7 3.7 100
08/06/2013 3.7105 3.7105 3.71 3.71 800
08/05/2013 3.8 3.8 3.8 3.8 100
08/02/2013 3.71 3.84 3.71 3.84 3,204
08/01/2013 3.71 3.71 3.71 3.71 100
07/31/2013 3.71 3.71 3.65 3.69 2,100
07/30/2013 3.6 3.6 3.6 3.6 635
07/29/2013 3.6 3.6 3.6 3.6 400
07/26/2013 3.69 3.69 3.69 3.69 100
07/25/2013 3.6 3.6 3.6 3.6 100
07/24/2013 3.57 3.61 3.57 3.6 3,962
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?