Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avista Corp (NY: AVA )

36.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2008 10.56 10.76 10.49 10.70 632,008 +0.19(+1.84%)
Dec 30, 2008 10.25 10.51 10.25 10.50 454,228 +0.29(+2.81%)
Dec 29, 2008 10.30 10.33 10.04 10.22 348,368 -0.08(-0.80%)
Dec 26, 2008 10.21 10.42 10.19 10.30 180,487 +0.14(+1.41%)
Dec 24, 2008 10.07 10.23 10.03 10.15 158,866 +0.04(+0.38%)
Dec 23, 2008 10.32 10.34 10.04 10.12 548,204 -0.09(-0.92%)
Dec 22, 2008 10.29 10.34 9.989 10.21 529,055 -0.07(-0.65%)
Dec 19, 2008 10.31 10.61 10.19 10.28 1,441,839 +0.09(+0.87%)
Dec 18, 2008 10.13 10.38 10.04 10.19 627,073 +0.06(+0.60%)
Dec 17, 2008 10.02 10.26 9.945 10.13 449,475 -0.04(-0.43%)
Dec 16, 2008 10.03 10.20 9.846 10.17 631,907 +0.24(+2.45%)
Dec 15, 2008 10.10 10.18 9.719 9.928 494,023 -0.13(-1.26%)
Dec 12, 2008 9.652 10.06 9.525 10.06 527,833 +0.23(+2.36%)
Dec 11, 2008 10.03 10.20 9.669 9.823 683,677 -0.28(-2.73%)
Dec 10, 2008 9.895 10.20 9.895 10.10 609,889 +0.28(+2.81%)
Dec 09, 2008 9.851 10.21 9.730 9.823 845,043 -0.09(-0.95%)
Dec 08, 2008 10.13 10.22 9.724 9.917 1,139,416 -0.04(-0.39%)
Dec 05, 2008 9.432 9.995 9.332 9.956 814,297 +0.36(+3.80%)
Dec 04, 2008 9.879 9.923 9.354 9.592 783,931 -0.25(-2.52%)
Dec 03, 2008 9.575 10.02 9.376 9.840 1,150,784 +0.21(+2.18%)
Dec 02, 2008 9.266 9.630 8.985 9.630 1,406,946 +0.48(+5.25%)
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.