AWX - Avalon Holdings Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.29002.30002.19002.20002.20005,000
Aug 22, 20192.24002.27002.24002.27002.2700700
Aug 21, 20192.30002.30002.23002.27002.27001,200
Aug 20, 20192.22002.29002.22002.24002.2400800
Aug 19, 20192.33002.33002.21002.21002.21008,300
Aug 16, 20192.17002.31002.17002.27002.270026,400
Aug 15, 20192.24002.28002.10002.15002.150089,500
Aug 14, 20192.34002.34002.26002.28002.280019,000
Aug 13, 20192.42002.44002.33002.33002.33005,700
Aug 12, 20192.50002.50002.29002.39002.390073,400
Aug 09, 20192.44002.48002.37002.48002.480035,900
Aug 08, 20192.55002.55002.46002.46002.46005,700
Aug 07, 20192.40002.55002.40002.55002.55006,000
Aug 06, 20192.39002.45002.36002.43002.430046,500
Aug 05, 20192.44002.45002.39002.41002.410059,700
Aug 02, 20192.51002.53002.47002.48002.480013,900
Aug 01, 20192.62002.65002.52002.52002.520017,300
Jul 31, 20192.58002.80002.57002.62002.620059,000
Jul 30, 20192.52002.56002.51002.51002.51004,100
Jul 29, 20192.51002.56002.49002.49002.49002,700
Jul 26, 20192.47002.52002.46002.49002.490012,200
Jul 25, 20192.45002.48002.43002.44002.44005,700
Jul 24, 20192.47002.47002.45002.45002.45001,500
Jul 23, 20192.48002.51002.44002.47002.47007,500
Jul 22, 20192.46002.48002.46002.48002.48001,800
Jul 19, 20192.47002.48002.45002.45002.45004,600
Jul 18, 20192.44002.50002.44002.49002.49003,800
Jul 17, 20192.46002.50002.46002.50002.50002,200
Jul 16, 20192.48002.54002.43002.46002.460017,100
Jul 15, 20192.43002.52002.43002.52002.52001,600
Jul 12, 20192.48002.48002.43002.43002.4300800
Jul 11, 20192.53002.53002.45002.45002.45002,700
Jul 10, 20192.44002.55002.42002.54002.540022,200
Jul 09, 20192.42002.47002.40002.42002.420014,700
Jul 08, 20192.54002.54002.41002.44002.44009,700
Jul 05, 20192.42002.55002.42002.55002.55005,100
Jul 03, 20192.45002.50002.45002.46002.46006,100
Jul 02, 20192.52002.58002.39002.41002.410025,800
Jul 01, 20192.50002.53002.47002.52002.52005,800
Jun 28, 20192.39002.53002.39002.49002.49009,400
Jun 27, 20192.46002.56002.36002.43002.430039,400
Jun 26, 20192.45002.58002.36002.40002.400057,500
Jun 25, 20192.45002.55002.42002.46002.460031,100
Jun 24, 20192.43002.43002.35002.40002.40007,800
Jun 21, 20192.40002.44002.35002.35002.35002,400
Jun 20, 20192.33002.42002.33002.42002.42005,300
Jun 19, 20192.34002.42002.33002.33002.33001,700
Jun 18, 20192.37002.41002.31002.35002.350013,200
Jun 17, 20192.41002.41002.30002.37002.370018,600
Jun 14, 20192.36002.47002.36002.43002.43002,700
Jun 13, 20192.39002.50002.37002.40002.400035,900
Jun 12, 20192.43002.43002.35002.40002.40005,300
Jun 11, 20192.37002.51002.35002.43002.4300125,700
Jun 10, 20192.29002.36002.26002.32002.320038,200
Jun 07, 20192.24002.26002.22002.26002.260010,200
Jun 06, 20192.25002.28002.23002.25002.250011,200
Jun 05, 20192.28002.29002.23002.27002.270015,400
Jun 04, 20192.29002.30002.26002.27002.270014,800
Jun 03, 20192.32002.32002.26002.27002.27008,100
May 31, 20192.28002.35002.28002.30002.300020,000
May 30, 20192.30002.31002.26002.30002.30006,800
May 29, 20192.27002.33002.23002.28002.280032,400
May 28, 20192.33002.43002.23002.28002.280060,100
May 24, 20192.29002.41002.29002.33002.330032,300
May 23, 20192.35002.35002.28002.29002.290022,400
May 22, 20192.28002.44002.28002.38002.380033,500
May 21, 20192.32002.33002.27002.27002.27007,800
May 20, 20192.28002.32002.28002.30002.300020,200
May 17, 20192.37002.37002.28002.30002.300025,400
May 16, 20192.35002.40002.31002.36002.360082,000
May 15, 20192.34002.38002.29002.34002.3400201,400
May 14, 20192.39002.42002.32002.35002.350047,200
May 13, 20192.44002.45002.35002.40002.400019,400
May 10, 20192.53002.58002.44002.49002.490039,100
May 09, 20192.55002.62002.50002.59002.590026,500
May 08, 20192.55002.89002.50002.53002.530069,300
May 07, 20192.72002.87002.53002.53002.530063,300
May 06, 20192.64002.91002.62002.77002.7700121,500
May 03, 20192.53002.80002.52002.75002.7500104,900
May 02, 20192.78003.14002.58002.61002.6100549,000
May 01, 20192.36002.99002.32002.68002.6800752,100
Apr 30, 20192.26002.47002.26002.35002.3500138,400
Apr 29, 20192.28002.29002.27002.27002.27008,600
Apr 26, 20192.29002.29002.27002.28002.28009,700
Apr 25, 20192.29002.33002.27002.28002.28004,200
Apr 24, 20192.28002.29002.25002.29002.29008,700
Apr 23, 20192.29002.31002.26002.27002.27008,800
Apr 22, 20192.32002.35002.29002.29002.290031,800
Apr 18, 20192.37002.37002.32002.34002.34008,700
Apr 17, 20192.39002.39002.34002.34002.34004,300
Apr 16, 20192.36002.40002.34002.35002.35003,300
Apr 15, 20192.41002.41002.37002.39002.39003,900
Apr 12, 20192.34002.50002.33002.40002.400051,800
Apr 11, 20192.38002.40002.35002.36002.360012,700
Apr 10, 20192.44002.45002.37002.38002.380023,800
Apr 09, 20192.51002.51002.44002.44002.440041,100
Apr 08, 20192.52002.54002.47002.52002.52006,800
Apr 05, 20192.52002.54002.51002.51002.51006,200
Apr 04, 20192.55002.55002.52002.52002.52004,800
Apr 03, 20192.60002.61002.52002.54002.540027,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...