Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Holdings Corp (NY: AWX )

3.183 -0.092 (-2.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 3.300 3.350 3.110 3.183 7,712 -0.09(-2.81%)
Nov 21, 2024 3.300 3.350 3.220 3.275 4,413 -0.02(-0.73%)
Nov 20, 2024 3.260 3.350 3.110 3.299 37,709 +0.05(+1.51%)
Nov 19, 2024 3.170 3.260 3.080 3.250 21,047 +0.07(+2.20%)
Nov 18, 2024 3.350 3.350 3.180 3.180 4,264 -0.12(-3.64%)
Nov 15, 2024 3.260 3.358 3.200 3.300 14,917 -0.03(-0.90%)
Nov 14, 2024 3.240 3.330 3.220 3.330 7,197 +0.10(+3.10%)
Nov 13, 2024 3.300 3.300 3.160 3.230 28,017 -0.06(-1.82%)
Nov 12, 2024 3.230 3.290 3.030 3.290 34,734 +0.08(+2.49%)
Nov 11, 2024 3.030 3.230 2.930 3.210 141,875 +0.61(+23.46%)
Nov 08, 2024 2.600 2.600 2.600 2.600 9,902 +0.03(+1.10%)
Nov 07, 2024 2.572 2.572 2.572 2.572 328 -0.14(-5.11%)
Nov 06, 2024 2.710 2.710 2.710 2.710 714 +0.00(+0.16%)
Nov 05, 2024 2.690 2.720 2.599 2.706 4,044 +0.10(+3.67%)
Nov 04, 2024 2.610 2.610 2.610 2.610 503 +0.00(+0.00%)
Nov 01, 2024 2.630 2.630 2.610 2.610 620 +0.00(+0.00%)
Oct 31, 2024 2.626 2.673 2.610 2.610 1,417 -0.01(-0.38%)
Oct 30, 2024 2.680 2.680 2.620 2.620 1,001 -0.03(-1.00%)
Oct 29, 2024 2.610 2.647 2.610 2.647 499 -0.02(-0.88%)
Oct 28, 2024 2.670 2.670 2.670 2.670 440 +0.02(+0.75%)
Oct 24, 2024 2.650 164 -0.08(-2.93%)
Oct 22, 2024 2.730 169 +0.06(+2.06%)
Oct 21, 2024 2.700 2.730 2.675 2.675 4,307 -0.02(-0.85%)
Oct 18, 2024 2.705 2.705 2.670 2.698 1,779 -0.04(-1.54%)
Oct 16, 2024 2.740 203 +0.01(+0.37%)
Oct 15, 2024 2.720 2.730 2.620 2.730 1,974 +0.04(+1.49%)
Oct 14, 2024 2.667 2.730 2.667 2.690 4,127 +0.01(+0.37%)
Oct 11, 2024 2.590 2.680 2.579 2.680 6,021 +0.12(+4.69%)
Oct 10, 2024 2.540 2.560 2.540 2.560 551 -0.08(-3.03%)
Oct 07, 2024 2.640 323 +0.03(+1.15%)
Oct 04, 2024 2.604 2.610 2.604 2.610 5,161 +0.06(+2.35%)
Oct 03, 2024 2.600 2.600 2.520 2.550 1,222 +0.00(+0.16%)
Oct 02, 2024 2.546 2.546 2.546 2.546 507 -0.00(-0.16%)
Oct 01, 2024 2.540 2.550 2.540 2.550 428 +0.00(+0.00%)
Sep 30, 2024 2.550 2.550 2.550 2.550 796 +0.00(+0.06%)
Sep 27, 2024 2.600 2.600 2.548 2.548 939 -0.05(-1.98%)
Sep 26, 2024 2.460 2.620 2.456 2.600 6,490 +0.12(+4.83%)
Sep 25, 2024 2.610 2.610 2.480 2.480 763 -0.13(-4.98%)
Sep 24, 2024 2.600 2.610 2.595 2.610 1,406 +0.01(+0.38%)
Sep 23, 2024 2.600 2.600 2.600 2.600 1,316 -0.03(-1.14%)
Sep 20, 2024 2.488 2.630 2.488 2.630 8,340 +0.08(+3.14%)
Sep 19, 2024 2.420 2.550 2.410 2.550 4,597 +0.13(+5.37%)
Sep 18, 2024 2.470 2.550 2.392 2.420 3,877 -0.11(-4.35%)
Sep 17, 2024 2.600 2.600 2.530 2.530 1,501 -0.00(-0.08%)
Sep 16, 2024 2.550 2.560 2.485 2.532 8,883 +0.14(+5.94%)
Sep 13, 2024 2.380 2.390 2.380 2.390 917 -0.05(-2.05%)
Sep 12, 2024 2.570 2.570 2.440 2.440 1,832 +0.00(+0.00%)
Sep 11, 2024 2.490 2.495 2.350 2.440 12,428 -0.05(-2.01%)
Sep 10, 2024 2.350 2.543 2.350 2.490 7,729 +0.05(+2.05%)
Sep 09, 2024 2.560 2.560 2.380 2.440 8,597 -0.14(-5.43%)
Sep 06, 2024 2.600 2.600 2.510 2.580 9,494 -0.02(-0.77%)
Sep 05, 2024 2.600 2.600 2.512 2.600 905 +0.04(+1.56%)
Sep 04, 2024 2.610 2.610 2.560 2.560 753 -0.05(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.