Avalon Holdings Corporation Historical Stock Prices

AWX 
$2
*  
0.01
0.5%
Get AWX Alerts
*Delayed - data as of Jul. 31, 2015  -  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: 1 Year, From 30-JUL-2014 TO 30-JUL-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  2  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
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
02/04/2015 3.135 3.15 3.135 3.15 248
02/03/2015 3.12 3.16 3.1 3.15 12,345
02/02/2015 3.1 3.1 3.1 3.1 10,000
01/30/2015 2.81 3.12 2.81 3.12 1,700
01/29/2015 2.95 2.95 2.95 2.95 00
01/28/2015 3.14 3.15 2.95 2.95 1,960
01/27/2015 2.99 2.9995 2.99 2.9995 431
01/26/2015 3.08 3.21 3 3 2,383
01/23/2015 3.05 3.05 2.9 2.96 8,631
01/22/2015 2.85 3.1 2.85 3.0799 12,632
01/21/2015 2.8 2.9 2.79 2.9 3,414
01/20/2015 2.85 2.85 2.85 2.85 300
01/16/2015 2.8 2.83 2.62 2.78 9,855
01/15/2015 2.95 2.95 2.76 2.82 4,192
01/14/2015 3.05 3.15 2.82 2.85 5,840
01/13/2015 3.15 3.26 3.1 3.1 30,822
01/12/2015 2.96 3.47 2.9165 3.15 101,048
01/09/2015 2.65 2.88 2.58 2.88 49,108
01/08/2015 2.73 2.76 2.61 2.64 17,549
01/07/2015 2.61 2.72 2.6 2.7 9,551
01/06/2015 2.65 2.73 2.53 2.59 12,982
01/05/2015 2.63 2.771 2.62 2.74 7,530
01/02/2015 2.79 2.79 2.79 2.79 190
12/31/2014 2.7316 2.7316 2.62 2.62 12,709
12/30/2014 2.7499 2.75 2.712 2.7285 7,455
12/29/2014 2.67 2.84 2.67 2.84 3,630
12/26/2014 2.76 2.8 2.67 2.68 4,718
12/24/2014 2.9 2.9 2.82 2.84 1,590
12/23/2014 3.05 3.1 2.79 2.82 36,956
12/22/2014 3.1 3.17 3.05 3.09 14,348
12/19/2014 3.32 3.43 3.1 3.2 24,851
12/18/2014 3.14 3.44 3.05 3.38 13,713
12/17/2014 3.2 3.26 3.05 3.14 6,346
12/16/2014 3.3901 3.3901 3.04 3.1 11,077
12/15/2014 3.39 3.3901 3.3 3.3 908
12/12/2014 3.42 3.51 3.34 3.39 4,356
12/11/2014 3.35 3.52 3.35 3.42 16,536
12/10/2014 3 3.6 2.64 3.4 28,905
12/09/2014 3.3 3.3 2.99 3.22 15,197
12/08/2014 3.3405 3.3405 3.3405 3.3405 00
12/05/2014 3.34 3.6295 3.15 3.3405 63,128
12/04/2014 3.36 3.3642 3.35 3.3642 741
12/03/2014 3.3601 3.3601 3.35 3.35 709
12/02/2014 3.3863 3.418 3.3863 3.418 1,050
12/01/2014 3.45 3.45 3.45 3.45 424
11/28/2014 3.47 3.47 3.46 3.46 429
11/26/2014 3.47 3.47 3.45 3.4699 710
11/25/2014 3.471 3.471 3.471 3.471 134
11/24/2014 3.53 3.53 3.501 3.512 1,279
11/21/2014 3.58 3.58 3.58 3.58 00
11/20/2014 3.589 3.59 3.57 3.58 2,553
11/19/2014 3.5 3.5 3.5 3.5 00
11/18/2014 3.39 3.59 3.39 3.5 3,905
11/17/2014 3.67 3.74 3.5 3.5 427
11/14/2014 3.49 3.5 3.47 3.5 3,855
11/13/2014 3.371 3.4978 3.371 3.4978 592
11/12/2014 3.56 3.56 3.56 3.56 340
11/11/2014 3.43 3.43 3.43 3.43 00
11/10/2014 3.43 3.43 3.43 3.43 100
11/07/2014 3.349 3.39 3.26 3.39 3,002
11/06/2014 3.5 3.5 3.29 3.29 2,301
11/05/2014 3.5 3.5 3.5 3.5 00
11/04/2014 3.51 3.51 3.5 3.5 606
11/03/2014 3.51 3.51 3.51 3.51 00
10/31/2014 3.49 3.51 3.49 3.51 1,129
10/30/2014 3.45 3.45 3.45 3.45 00
10/29/2014 3.45 3.45 3.45 3.45 00
10/28/2014 3.45 3.45 3.45 3.45 357
10/27/2014 3.45 3.45 3.45 3.45 285
10/24/2014 3.49 3.49 3.4 3.411 1,484
10/23/2014 3.53 3.53 3.53 3.53 100
10/22/2014 3.4799 3.4799 3.4448 3.4448 1,450
10/21/2014 3.49 3.4999 3.4703 3.4999 3,300
10/20/2014 3.4899 3.4899 3.4899 3.4899 332
10/17/2014 3.5 3.706 3.36 3.36 4,296
10/16/2014 3.35 3.5501 3.35 3.5501 448
10/15/2014 3.43 3.519 3.42 3.42 1,551
10/14/2014 3.35 3.52 3.35 3.52 2,525
10/13/2014 3.5575 3.5575 3.5 3.5 2,161
10/10/2014 3.65 3.65 3.65 3.65 127
10/09/2014 3.5 3.54 3.5 3.54 10,839
10/08/2014 3.67 3.69 3.56 3.56 7,210
10/07/2014 3.74 3.74 3.74 3.74 00
10/06/2014 3.9 3.9 3.71 3.74 744
10/03/2014 3.84 3.84 3.7 3.7 6,110
10/02/2014 3.96 3.96 3.806 3.806 338
10/01/2014 3.8724 3.8724 3.8724 3.8724 785
09/30/2014 3.68 3.78 3.68 3.72 732
09/29/2014 3.72 3.72 3.71 3.71 212
09/26/2014 3.74 3.8718 3.72 3.82 1,975
09/25/2014 3.72 3.8 3.72 3.8 2,281
09/24/2014 3.76 3.85 3.76 3.76 22,413
09/23/2014 4 4 3.71 3.76 2,886
09/22/2014 3.77 3.97 3.65 3.97 4,242
09/19/2014 3.65 3.76 3.6497 3.75 2,555
09/18/2014 3.6 3.6501 3.52 3.55 8,524
09/17/2014 3.62 3.62 3.6 3.62 1,609
09/16/2014 3.6001 3.6421 3.6001 3.6101 4,584
09/15/2014 3.62 3.72 3.62 3.71 5,878
09/12/2014 3.737 3.737 3.71 3.71 790
09/11/2014 3.7 3.8 3.7 3.71 12,749
09/10/2014 4 4 3.643 3.66 13,844
09/09/2014 4.2 4.2 4.2 4.2 439
09/08/2014 4.19 4.19 4.19 4.19 137
09/05/2014 4.18 4.3399 4.18 4.3399 1,800
09/04/2014 4.3 4.3 4.2 4.2 1,305
09/03/2014 4.3 4.3 4.2 4.2132 2,077
09/02/2014 4.276 4.276 4.276 4.276 400
08/29/2014 4.18 4.33 4.18 4.29 10,742
08/28/2014 4.4 4.4 4.4 4.4 00
08/27/2014 4.29 4.4 4.29 4.4 2,600
08/26/2014 4.19 4.25 4.19 4.25 300
08/25/2014 4.435 4.435 4.28 4.3369 3,272
08/22/2014 4.25 4.25 4.25 4.25 00
08/21/2014 4.329 4.339 4.25 4.25 2,280
08/20/2014 4.31 4.31 4.29 4.29 370
08/19/2014 4.15 4.15 4.15 4.15 00
08/18/2014 4.15 4.15 4.15 4.15 00
08/15/2014 4.15 4.15 4.15 4.15 150
08/14/2014 4.23 4.23 4.15 4.15 2,000
08/13/2014 4.22 4.37 4.19 4.36 22,745
08/12/2014 4.32 4.32 4.32 4.32 00
08/11/2014 4.41 4.41 4.32 4.32 1,482
08/08/2014 4.4 4.41 4.4 4.41 604
08/07/2014 4.36 4.3895 4.27 4.27 738
08/06/2014 4.34 4.34 4.2 4.23 625
08/05/2014 4.37 4.41 4.2 4.2536 6,313
08/04/2014 4.01 4.19 4.01 4.19 1,927
08/01/2014 4.11 4.11 3.95 4.0399 3,065
07/31/2014 4.25 4.25 4.06 4.17 17,736
07/30/2014 4.1762 4.2 4.1762 4.2 3,644
*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?