Quantcast

Avalon Holdings Corporation Common Stock Historical Stock Prices

AWX 
$2.32
*  
0.0847
3.52%
Get AWX Alerts
*Delayed - data as of Jun. 15, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

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 2.57 3.40 2.12 2.32 835,999
06/15/2018 2.5 3.4 2.12 2.32 835,999
06/14/2018 2.1 2.48 2.06 2.4047 145,963
06/13/2018 2.13 2.13 2.0901 2.11 7,296
06/12/2018 2.1047 2.18 2.1047 2.1282 1,370
06/11/2018 2.32 2.32 2.18 2.24 1,108
06/08/2018 2.121 2.1254 2.09 2.09 384
06/07/2018 2.09 2.1204 2.09 2.1164 1,669
06/06/2018 2.171 2.18 2.09 2.09 8,347
06/05/2018 2.2 2.2 2.13 2.16 11,332
06/04/2018 2.26 2.26 2.215 2.215 432
06/01/2018 2.3 2.3 2.3 2.3 220
05/31/2018 2.2659 2.2659 2.2 2.25 1,288
05/30/2018 2.203 2.3 2.2 2.23 13,116
05/29/2018 2.32 2.32 2.25 2.25 572
05/25/2018 2.2 2.23 2.2 2.23 710
05/24/2018 2.19 2.24 2.19 2.2395 3,995
05/23/2018 2.15 2.1899 2.15 2.16 5,148
05/22/2018 2.15 2.1847 2.1348 2.15 8,354
05/21/2018 2.16 2.16 2.15 2.15 3,301
05/18/2018 2.1472 2.1852 2.1301 2.1852 2,675
05/17/2018 2.1443 2.203 2.14 2.1499 10,452
05/16/2018 2.18 2.18 2.14 2.17 5,595
05/15/2018 2.15 2.192 2.15 2.17 5,687
05/14/2018 2.2 2.22 2.09 2.19 13,504
05/11/2018 2.21 2.34 2.1217 2.28 22,683
05/10/2018 2.5 3.64 2.16 2.17 630,166
05/09/2018 2.149 2.45 2.149 2.4049 137,794
05/08/2018 2.0901 2.12 2.0901 2.12 1,496
05/07/2018 2.189 2.189 2.1147 2.1206 2,254
05/04/2018 2.23 2.23 2.1 2.13 6,751
05/03/2018 2.1 2.27 2.1 2.24 8,886
05/02/2018 2.0701 2.0758 2.0701 2.0758 660
05/01/2018 2.069 2.069 2.069 2.069 00
04/30/2018 2.069 2.069 2.069 2.069 00
04/27/2018 2.069 2.069 2.069 2.069 00
04/26/2018 2.07 2.0768 2.069 2.069 11,111
04/25/2018 2.09 2.1063 2.08 2.0862 14,100
04/24/2018 2.12 2.15 2.11 2.1301 5,417
04/23/2018 2.2 2.2 2.15 2.1542 967
04/20/2018 2.1489 2.15 2.1289 2.15 1,493
04/19/2018 2.26 2.26 2.152 2.152 11,117
04/18/2018 2.29 2.29 2.29 2.29 00
04/17/2018 2.29 2.29 2.29 2.29 978
04/16/2018 2.3 2.3 2.25 2.27 6,173
04/13/2018 2.25 2.32 2.24 2.31 32,223
04/12/2018 2.1684 2.1684 2.1684 2.1684 00
04/11/2018 2.141 2.1684 2.13 2.1684 3,429
04/10/2018 2.1764 2.3 2.11 2.239 38,092
04/09/2018 2.18 2.23 2.09 2.1789 10,200
04/06/2018 2.08 2.16 2.08 2.16 7,347
04/05/2018 2.07 2.07 2.07 2.07 1,915
04/04/2018 2.09 2.1 2.08 2.1 516
04/03/2018 2.2 2.2 2.11 2.12 6,244
04/02/2018 2.2001 2.2001 2.2001 2.2001 00
03/29/2018 2.2001 2.2001 2.2001 2.2001 00
03/28/2018 2.2001 2.2001 2.2001 2.2001 00
03/27/2018 2.2001 2.2001 2.2001 2.2001 103
03/26/2018 2.27 2.35 2.2076 2.234 8,312
03/23/2018 2.22 2.3301 2.22 2.26 6,540
03/22/2018 2.29 2.29 2.18 2.19 5,029
03/21/2018 2.19 2.25 2.11 2.21 35,265
03/20/2018 2.144 2.144 2.144 2.144 00
03/19/2018 2.2 2.2 2.14 2.144 4,118
03/16/2018 2.1054 2.18 2.1054 2.18 3,112
03/15/2018 2.34 2.3401 2.115 2.115 3,654
*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?

Smart Portfolio