Avalon Holdings Corporation Common Stockのデータ

Avalon Holdings Corporation Common Stockの基本情報

名前 Avalon Holdings Corporation Common Stock
ティッカー AWX
国 United States
上場年 nan
セクター Public Utilities

Avalon Holdings Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.1 3.8 4.1 3.99 72600.0 3.99
2021-02-12 4.15 3.64 3.64 4.0 157900.0 4.0
2021-02-11 4.0 3.71 3.87 3.75 63000.0 3.75
2021-02-10 4.1 3.45 3.84 3.91 455000.0 3.91
2021-02-09 3.74 3.39 3.39 3.7 80000.0 3.7
2021-02-08 3.56 3.37 3.44 3.5 36000.0 3.5
2021-02-05 3.64 3.45 3.6 3.48 56500.0 3.48
2021-02-04 3.52 3.33 3.43 3.51 54300.0 3.51
2021-02-03 3.46 3.27 3.3 3.39 51900.0 3.39
2021-02-02 3.45 3.21 3.44 3.29 45700.0 3.29
2021-02-01 3.88 3.3 3.88 3.39 71500.0 3.39
2021-01-29 3.48 3.15 3.31 3.3 137400.0 3.3
2021-01-28 4.4 3.14 3.85 3.53 981300.0 3.53
2021-01-27 3.26 2.91 2.95 3.0 129200.0 3.0
2021-01-26 3.18 2.97 3.18 3.04 70400.0 3.04
2021-01-25 3.17 2.99 3.0 3.06 61500.0 3.06
2021-01-22 3.18 2.96 3.0 3.03 45100.0 3.03
2021-01-21 3.06 2.93 2.94 3.02 44100.0 3.02
2021-01-20 3.18 2.9 3.07 3.03 106000.0 3.03
2021-01-19 3.11 2.92 3.06 3.07 107100.0 3.07
2021-01-15 3.42 2.84 3.42 2.91 85100.0 2.91
2021-01-14 3.1 2.87 2.87 2.98 138300.0 2.98
2021-01-13 2.9 2.83 2.89 2.9 51600.0 2.9
2021-01-12 3.12 2.84 2.92 2.84 187200.0 2.84
2021-01-11 3.42 2.46 2.46 3.2 1269800.0 3.2
2021-01-08 2.65 2.57 2.64 2.65 54700.0 2.65
2021-01-07 2.68 2.46 2.58 2.65 71900.0 2.65
2021-01-06 2.7 2.56 2.7 2.58 41600.0 2.58
2021-01-05 2.73 2.48 2.55 2.69 121100.0 2.69
2021-01-04 2.57 2.42 2.55 2.56 88200.0 2.56
2020-12-31 2.65 2.56 2.65 2.6 72000.0 2.6
2020-12-30 2.99 2.58 2.99 2.73 131800.0 2.73
2020-12-29 2.99 2.52 2.66 2.72 563600.0 2.72
2020-12-28 4.75 2.28 2.28 3.19 10162400.0 3.19
2020-12-24 2.33 2.28 2.33 2.3 8300.0 2.3
2020-12-23 2.43 2.26 2.3 2.28 78800.0 2.28
2020-12-22 2.35 2.22 2.22 2.28 32200.0 2.28
2020-12-21 2.83 2.18 2.23 2.3 584900.0 2.3
2020-12-18 2.3 2.13 2.28 2.24 57500.0 2.24
2020-12-17 2.3 2.24 2.3 2.25 13100.0 2.25
2020-12-16 2.35 2.24 2.35 2.28 7500.0 2.28
2020-12-15 2.38 2.24 2.37 2.35 28900.0 2.35
2020-12-14 2.39 2.2 2.39 2.28 58500.0 2.28
2020-12-11 2.49 2.24 2.49 2.26 64600.0 2.26
2020-12-10 2.39 2.24 2.36 2.39 52100.0 2.39
2020-12-09 2.47 2.27 2.28 2.39 183800.0 2.39
2020-12-08 2.3 2.25 2.26 2.27 10400.0 2.27
2020-12-07 2.3 2.16 2.18 2.3 25500.0 2.3
2020-12-04 2.24 2.12 2.14 2.19 71300.0 2.19
2020-12-03 2.23 2.14 2.23 2.14 2900.0 2.14
2020-12-02 2.25 2.1 2.1 2.18 7300.0 2.18
2020-12-01 2.2 2.1 2.2 2.12 21100.0 2.12
2020-11-30 2.3 2.12 2.3 2.12 60800.0 2.12
2020-11-27 2.31 2.25 2.25 2.27 19200.0 2.27
2020-11-25 2.33 2.23 2.33 2.27 17800.0 2.27
2020-11-24 2.34 2.22 2.34 2.29 59400.0 2.29
2020-11-23 2.45 2.15 2.17 2.25 191700.0 2.25
2020-11-20 2.19 2.08 2.19 2.14 19400.0 2.14
2020-11-19 2.29 2.1 2.1 2.16 93500.0 2.16
2020-11-18 2.12 2.08 2.12 2.11 33600.0 2.11
2020-11-17 2.15 1.96 2.04 2.12 120200.0 2.12
2020-11-16 2.12 1.95 2.12 1.95 70200.0 1.95
2020-11-13 2.24 1.91 2.1 2.1 393000.0 2.1
2020-11-12 1.97 1.85 1.96 1.86 146000.0 1.86
2020-11-11 1.96 1.85 1.88 1.92 17400.0 1.92
2020-11-10 2.06 1.83 1.84 1.89 122400.0 1.89
2020-11-09 1.92 1.78 1.78 1.86 28900.0 1.86
2020-11-06 1.92 1.78 1.78 1.89 42800.0 1.89
2020-11-05 1.87 1.75 1.78 1.84 44100.0 1.84
2020-11-04 1.87 1.78 1.87 1.79 21600.0 1.79
2020-11-03 1.87 1.73 1.73 1.84 33100.0 1.84
2020-11-02 1.8 1.71 1.72 1.75 15200.0 1.75
2020-10-30 1.82 1.7 1.81 1.7 29400.0 1.7
2020-10-29 1.85 1.74 1.81 1.79 85000.0 1.79
2020-10-28 1.94 1.69 1.9 1.74 197100.0 1.74
2020-10-27 2.24 1.82 1.87 1.91 470000.0 1.91
2020-10-26 2.08 1.84 2.0 1.86 82200.0 1.86
2020-10-23 2.08 1.9 1.92 2.03 62400.0 2.03
2020-10-22 1.97 1.85 1.85 1.89 56800.0 1.89
2020-10-21 1.92 1.81 1.89 1.86 29800.0 1.86
2020-10-20 1.93 1.83 1.93 1.87 30300.0 1.87
2020-10-19 2.09 1.8 1.82 1.94 142600.0 1.94
2020-10-16 1.85 1.76 1.85 1.82 30800.0 1.82
2020-10-15 1.96 1.69 1.77 1.87 231500.0 1.87
2020-10-14 1.99 1.76 1.81 1.82 159400.0 1.82
2020-10-13 1.85 1.75 1.75 1.78 33300.0 1.78
2020-10-12 1.89 1.72 1.72 1.75 180100.0 1.75
2020-10-09 2.11 1.73 1.78 1.79 451600.0 1.79
2020-10-08 1.85 1.66 1.66 1.8 50400.0 1.8
2020-10-07 1.7 1.63 1.66 1.7 13900.0 1.7
2020-10-06 1.75 1.64 1.65 1.65 55000.0 1.65
2020-10-05 1.74 1.62 1.63 1.62 29000.0 1.62
2020-10-02 1.75 1.57 1.62 1.67 97900.0 1.67
2020-10-01 1.85 1.61 1.75 1.68 356700.0 1.68
2020-09-30 1.94 1.6 1.7 1.75 527500.0 1.75
2020-09-29 2.33 1.55 1.55 2.07 700500.0 2.07
2020-09-28 1.58 1.44 1.47 1.55 35600.0 1.55
2020-09-25 1.49 1.41 1.41 1.46 3000.0 1.46
2020-09-24 1.5 1.4 1.45 1.47 10100.0 1.47
2020-09-23 1.65 1.45 1.48 1.45 34600.0 1.45
2020-09-22 1.48 1.46 1.48 1.48 3300.0 1.48
2020-09-21 1.5 1.46 1.48 1.48 5700.0 1.48
2020-09-18 1.52 1.43 1.45 1.51 18600.0 1.51
2020-09-17 1.52 1.42 1.52 1.46 13700.0 1.46
2020-09-16 1.52 1.49 1.49 1.52 13000.0 1.52
2020-09-15 1.5 1.47 1.47 1.48 1500.0 1.48
2020-09-14 1.51 1.46 1.5 1.48 16100.0 1.48
2020-09-11 1.49 1.46 1.46 1.48 5500.0 1.48
2020-09-10 1.55 1.43 1.55 1.46 12800.0 1.46
2020-09-09 1.5 1.45 1.46 1.49 25500.0 1.49
2020-09-08 1.52 1.47 1.51 1.48 12000.0 1.48
2020-09-04 1.67 1.51 1.67 1.51 5100.0 1.51
2020-09-03 1.75 1.51 1.75 1.62 12600.0 1.62
2020-09-02 1.68 1.5 1.53 1.57 16100.0 1.57
2020-09-01 1.69 1.53 1.69 1.53 10300.0 1.53
2020-08-31 1.57 1.52 1.53 1.57 11300.0 1.57
2020-08-28 1.64 1.55 1.61 1.55 21700.0 1.55
2020-08-27 1.98 1.51 1.56 1.58 230100.0 1.58
2020-08-26 1.69 1.52 1.68 1.63 64200.0 1.63
2020-08-25 1.62 1.53 1.54 1.61 4300.0 1.61
2020-08-24 1.6 1.47 1.6 1.54 24200.0 1.54
2020-08-21 1.63 1.53 1.6 1.6 29300.0 1.6
2020-08-20 1.66 1.59 1.59 1.6 3700.0 1.6
2020-08-19 1.7 1.57 1.7 1.65 17300.0 1.65
2020-08-18 1.71 1.62 1.66 1.63 9200.0 1.63
2020-08-17 1.76 1.67 1.75 1.69 8200.0 1.69
2020-08-14 1.73 1.61 1.64 1.72 22800.0 1.72
2020-08-13 1.73 1.6 1.73 1.66 17400.0 1.66
2020-08-12 1.91 1.5 1.85 1.65 125500.0 1.65
2020-08-11 1.94 1.71 1.71 1.88 17500.0 1.88
2020-08-10 1.76 1.65 1.65 1.71 32800.0 1.71
2020-08-07 1.79 1.78 1.78 1.78 5300.0 1.78
2020-08-06 1.85 1.75 1.84 1.79 14800.0 1.79
2020-08-05 1.84 1.75 1.78 1.82 34200.0 1.82
2020-08-04 1.79 1.65 1.73 1.79 18100.0 1.79
2020-08-03 1.77 1.65 1.76 1.73 21800.0 1.73
2020-07-31 1.83 1.74 1.77 1.74 14000.0 1.74
2020-07-30 1.85 1.79 1.85 1.79 2800.0 1.79
2020-07-29 1.85 1.81 1.85 1.84 5800.0 1.84
2020-07-28 1.83 1.76 1.77 1.81 6700.0 1.81
2020-07-27 1.88 1.78 1.78 1.79 31200.0 1.79
2020-07-24 1.85 1.77 1.81 1.77 3200.0 1.77
2020-07-23 1.96 1.77 1.96 1.8 32500.0 1.8
2020-07-22 1.86 1.65 1.65 1.84 62800.0 1.84
2020-07-21 1.73 1.65 1.66 1.66 17600.0 1.66
2020-07-20 1.7 1.65 1.66 1.66 8400.0 1.66
2020-07-17 1.79 1.71 1.79 1.71 5700.0 1.71
2020-07-16 1.75 1.68 1.68 1.72 10500.0 1.72
2020-07-15 1.8 1.7 1.75 1.71 22600.0 1.71
2020-07-14 1.7 1.63 1.66 1.67 17300.0 1.67
2020-07-13 1.72 1.66 1.72 1.66 6400.0 1.66
2020-07-10 1.74 1.58 1.74 1.72 7200.0 1.72
2020-07-09 1.7 1.64 1.64 1.7 9500.0 1.7
2020-07-08 1.75 1.62 1.73 1.63 25700.0 1.63
2020-07-07 1.88 1.7 1.75 1.73 42700.0 1.73
2020-07-06 1.79 1.71 1.71 1.72 30200.0 1.72
2020-07-02 1.83 1.57 1.61 1.7 94500.0 1.7
2020-07-01 1.68 1.59 1.59 1.61 16900.0 1.61
2020-06-30 1.79 1.52 1.55 1.61 157000.0 1.61
2020-06-29 1.72 1.49 1.72 1.56 207100.0 1.56
2020-06-26 1.85 1.71 1.85 1.73 82700.0 1.73
2020-06-25 1.98 1.64 1.86 1.82 222300.0 1.82
2020-06-24 1.9 1.67 1.89 1.73 70800.0 1.73
2020-06-23 2.2 1.83 1.95 1.91 127900.0 1.91
2020-06-22 2.44 1.76 1.83 1.97 500700.0 1.97
2020-06-19 1.88 1.7 1.71 1.75 22400.0 1.75
2020-06-18 2.06 1.66 1.9 1.71 76700.0 1.71
2020-06-17 1.99 1.61 1.7 1.94 149900.0 1.94
2020-06-16 1.78 1.58 1.65 1.58 35100.0 1.58
2020-06-15 1.85 1.6 1.63 1.74 64400.0 1.74
2020-06-12 2.24 1.49 1.54 1.92 1630000.0 1.92
2020-06-11 1.52 1.42 1.52 1.47 5300.0 1.47
2020-06-10 1.51 1.41 1.41 1.46 26700.0 1.46
2020-06-09 1.62 1.35 1.59 1.37 45200.0 1.37
2020-06-08 1.6 1.47 1.47 1.59 14900.0 1.59
2020-06-05 1.47 1.41 1.47 1.47 5200.0 1.47
2020-06-04 1.57 1.45 1.57 1.47 4100.0 1.47
2020-06-03 1.51 1.39 1.48 1.5 5500.0 1.5
2020-06-02 1.39 1.33 1.35 1.39 2700.0 1.39
2020-06-01 1.42 1.31 1.4 1.31 16600.0 1.31
2020-05-29 1.46 1.37 1.45 1.37 2900.0 1.37
2020-05-28 1.52 1.39 1.39 1.51 19600.0 1.51
2020-05-27 1.43 1.36 1.42 1.39 4600.0 1.39
2020-05-26 1.45 1.42 1.45 1.44 13000.0 1.44
2020-05-22 1.46 1.4 1.45 1.42 7400.0 1.42
2020-05-21 1.47 1.4 1.4 1.44 15200.0 1.44
2020-05-20 1.4 1.32 1.33 1.39 41000.0 1.39
2020-05-19 1.34 1.25 1.27 1.27 15400.0 1.27
2020-05-18 1.35 1.22 1.28 1.25 36000.0 1.25
2020-05-15 1.29 1.26 1.29 1.27 10800.0 1.27
2020-05-14 1.31 1.27 1.3 1.28 17800.0 1.28
2020-05-13 1.34 1.3 1.34 1.31 10000.0 1.31
2020-05-12 1.36 1.32 1.35 1.32 2300.0 1.32
2020-05-11 1.41 1.36 1.37 1.36 13100.0 1.36
2020-05-08 1.82 1.33 1.82 1.39 53800.0 1.39
2020-05-07 1.4 1.36 1.39 1.38 2700.0 1.38
2020-05-06 1.36 1.34 1.35 1.34 20200.0 1.34
2020-05-05 1.4 1.36 1.4 1.37 1700.0 1.37
2020-05-04 1.36 1.36 1.36 1.36 500.0 1.36
2020-05-01 1.38 1.34 1.38 1.37 10400.0 1.37
2020-04-30 1.4 1.38 1.4 1.38 2900.0 1.38
2020-04-29 1.45 1.38 1.44 1.38 13100.0 1.38
2020-04-28 1.39 1.35 1.37 1.38 20400.0 1.38
2020-04-27 1.38 1.35 1.35 1.36 8300.0 1.36
2020-04-24 1.38 1.35 1.38 1.35 3300.0 1.35
2020-04-23 1.36 1.31 1.31 1.35 4200.0 1.35
2020-04-22 1.33 1.3 1.31 1.33 3700.0 1.33
2020-04-21 1.36 1.3 1.35 1.31 3200.0 1.31
2020-04-20 1.37 1.35 1.36 1.37 1200.0 1.37
2020-04-17 1.42 1.33 1.34 1.39 13700.0 1.39
2020-04-16 1.36 1.29 1.36 1.3 25800.0 1.3
2020-04-15 1.37 1.33 1.34 1.37 2000.0 1.37
2020-04-14 1.37 1.32 1.37 1.34 4400.0 1.34
2020-04-13 1.37 1.32 1.36 1.37 6500.0 1.37
2020-04-09 1.49 1.3 1.31 1.36 51900.0 1.36
2020-04-08 1.33 1.23 1.28 1.33 3000.0 1.33
2020-04-07 1.3 1.29 1.3 1.29 800.0 1.29
2020-04-06 1.26 1.19 1.19 1.26 900.0 1.26
2020-04-03 1.25 1.18 1.22 1.18 7600.0 1.18
2020-04-02 1.28 1.22 1.22 1.22 12600.0 1.22
2020-04-01 1.31 1.24 1.28 1.24 36000.0 1.24
2020-03-31 1.31 1.29 1.29 1.29 4300.0 1.29
2020-03-30 1.3 1.26 1.26 1.29 3400.0 1.29
2020-03-27 1.33 1.27 1.33 1.28 10500.0 1.28
2020-03-26 1.34 1.32 1.34 1.34 6000.0 1.34
2020-03-25 1.36 1.32 1.32 1.34 9300.0 1.34
2020-03-24 1.28 1.23 1.27 1.25 6800.0 1.25
2020-03-23 1.27 1.24 1.24 1.27 4800.0 1.27
2020-03-20 1.44 1.26 1.4 1.29 9600.0 1.29
2020-03-19 1.42 1.3 1.32 1.41 4900.0 1.41
2020-03-18 1.35 1.25 1.35 1.25 48200.0 1.25
2020-03-17 1.5 1.35 1.39 1.4 15600.0 1.4
2020-03-16 1.45 1.35 1.45 1.41 27600.0 1.41
2020-03-13 1.55 1.5 1.5 1.55 3400.0 1.55
2020-03-12 1.57 1.48 1.52 1.49 19800.0 1.49
2020-03-11 1.64 1.54 1.55 1.54 8200.0 1.54
2020-03-10 1.69 1.56 1.65 1.56 20300.0 1.56
2020-03-09 1.66 1.61 1.65 1.61 21000.0 1.61
2020-03-06 1.77 1.67 1.67 1.7 9700.0 1.7
2020-03-05 1.73 1.65 1.68 1.73 28700.0 1.73
2020-03-04 1.86 1.68 1.86 1.68 29400.0 1.68
2020-03-03 1.86 1.74 1.8 1.86 21100.0 1.86
2020-03-02 1.85 1.73 1.8 1.81 2800.0 1.81
2020-02-28 1.81 1.68 1.7 1.78 8300.0 1.78
2020-02-27 1.76 1.71 1.72 1.76 8400.0 1.76
2020-02-26 1.85 1.78 1.82 1.8 14600.0 1.8
2020-02-25 1.84 1.76 1.79 1.76 14300.0 1.76
2020-02-24 1.83 1.8 1.8 1.81 5000.0 1.81
2020-02-21 1.84 1.8 1.83 1.84 10500.0 1.84
2020-02-20 1.89 1.83 1.89 1.85 23600.0 1.85
2020-02-19 1.97 1.79 1.97 1.86 20600.0 1.86
2020-02-18 1.98 1.96 1.97 1.98 2500.0 1.98