Quantcast

Avalon Holdings Corporation Common Stock Historical Stock Prices

AWX 
$3.83
*  
0.13
3.28%
Get AWX Alerts
*Delayed - data as of Aug. 20, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-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 3.82 4 3.77 3.83 162,981
08/17/2018 4.16 4.3144 3.7201 3.96 426,951
08/16/2018 4.07 4.36 4 4.17 417,506
08/15/2018 4.27 4.4767 3.825 4.16 706,919
08/14/2018 3.57 4.45 3.57 4.33 1,533,011
08/13/2018 3.83 4 3.45 3.76 1,337,245
08/10/2018 4.6 6.79 4 4.22 22,064,940
08/09/2018 2.98 3.3975 2.85 2.9 700,927
08/08/2018 2.92 3.22 2.71 3.02 690,084
08/07/2018 3.13 3.14 2.94 2.94 346,296
08/06/2018 3.51 3.6 2.93 3.19 659,202
08/03/2018 3.52 3.94 3.25 3.5 1,029,648
08/02/2018 3.5 4.36 3.2 3.57 2,556,730
08/01/2018 4.24 4.64 3.38 3.47 2,861,024
07/31/2018 5.8 5.8 3.3 3.67 3,961,955
07/30/2018 16.97 20.2 6.01 6.06 5,666,496
07/27/2018 6.35 11.2064 5.52 10.25 13,137,760
07/26/2018 4.76 5.77 3.94 5.69 10,233,080
07/25/2018 3.61 4.49 3.03 4.32 10,697,810
07/24/2018 2.22 3.35 2.21 3.35 2,460,506
07/23/2018 2.2 2.25 2.17 2.2039 21,582
07/20/2018 2.19 2.229 2.19 2.21 5,007
07/19/2018 2.25 2.25 2.19 2.2 9,437
07/18/2018 2.22 2.2879 2.1805 2.25 32,711
07/17/2018 2.75 3.21 2.16 2.2 989,996
07/16/2018 2.318 2.5668 2.23 2.49 188,817
07/13/2018 2.1973 2.2275 2.1973 2.2275 2,547
07/12/2018 2.2359 2.2359 2.201 2.2201 3,385
07/11/2018 2.2 2.222 2.2 2.201 3,715
07/10/2018 2.191 2.2044 2.191 2.2 1,440
07/09/2018 2.3 2.3 2.19 2.1914 5,522
07/06/2018 2.16 2.2479 2.16 2.2007 8,298
07/05/2018 2.221 2.32 2.16 2.17 103,603
07/03/2018 2.17 2.17 2.16 2.16 1,166
07/02/2018 2.16 2.1794 2.16 2.16 2,760
06/29/2018 2.1566 2.17 2.1502 2.16 4,571
06/28/2018 2.1792 2.1792 2.141 2.16 543
06/27/2018 2.14 2.179 2.13 2.1401 8,832
06/26/2018 2.18 2.18 2.13 2.13 7,997
06/25/2018 2.1301 2.15 2.1301 2.15 2,995
06/22/2018 2.1 2.18 2.1 2.1305 2,040
06/21/2018 2.16 2.189 2.09 2.121 24,316
06/20/2018 2.15 2.19 2.15 2.151 2,024
06/19/2018 2.13 2.2 2.13 2.15 10,038
06/18/2018 2.4 2.4 2.17 2.2 16,483
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
*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