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

Avista Corp (NY: AVA )

38.54 +0.31 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
May 30, 2008 10.71 10.83 10.68 10.83 1,163,744 +0.12(+1.09%)
May 29, 2008 10.61 10.83 10.61 10.71 908,084 +0.11(+1.06%)
May 28, 2008 10.65 10.69 10.52 10.60 512,118 -0.03(-0.24%)
May 27, 2008 10.56 10.66 10.51 10.63 444,038 +0.06(+0.58%)
May 26, 2008 10.78 10.78 10.51 10.56 0 +0.00(+0.00%)
May 23, 2008 10.78 10.78 10.51 10.56 1,175,310 -0.19(-1.76%)
May 22, 2008 10.73 10.82 10.69 10.75 508,656 +0.05(+0.43%)
May 21, 2008 10.83 10.89 10.63 10.71 653,627 -0.10(-0.94%)
May 20, 2008 10.84 10.91 10.71 10.81 907,011 -0.11(-0.98%)
May 19, 2008 10.83 10.96 10.78 10.92 1,298,668 +0.10(+0.90%)
May 16, 2008 10.86 10.89 10.74 10.82 792,708 +0.03(+0.24%)
May 15, 2008 10.77 10.81 10.66 10.79 341,940 -0.01(-0.09%)
May 14, 2008 10.74 10.88 10.68 10.80 981,810 +0.07(+0.62%)
May 13, 2008 10.64 10.76 10.49 10.74 952,299 +0.11(+1.06%)
May 12, 2008 10.50 10.68 10.45 10.63 846,390 +0.18(+1.71%)
May 09, 2008 10.31 10.51 10.20 10.45 269,416 +0.09(+0.89%)
May 08, 2008 10.42 10.44 10.30 10.36 498,837 -0.02(-0.15%)
May 07, 2008 10.58 10.63 10.37 10.37 800,360 -0.18(-1.74%)
May 06, 2008 10.44 10.58 10.38 10.55 536,583 +0.09(+0.88%)
May 05, 2008 10.63 10.63 10.42 10.46 671,172 -0.13(-1.20%)
May 02, 2008 10.66 10.82 10.55 10.59 750,214 -0.02(-0.19%)
May 01, 2008 10.50 10.72 10.48 10.61 804,263 +0.14(+1.32%)
Apr 30, 2008 10.53 10.64 10.41 10.47 868,740 -0.08(-0.73%)
Apr 29, 2008 10.61 10.71 10.53 10.55 870,471 -0.11(-1.01%)
Apr 28, 2008 10.69 10.78 10.65 10.66 460,626 -0.03(-0.24%)
Apr 25, 2008 10.72 10.76 10.61 10.68 395,771 +0.03(+0.29%)
Apr 24, 2008 10.65 10.77 10.55 10.65 612,797 +0.05(+0.48%)
Apr 23, 2008 10.60 10.71 10.54 10.60 691,108 +0.07(+0.63%)
Apr 22, 2008 10.54 10.63 10.48 10.53 990,808 -0.07(-0.63%)
Apr 21, 2008 10.61 10.68 10.50 10.60 526,103 -0.10(-0.95%)
Apr 18, 2008 10.80 10.81 10.61 10.70 412,367 +0.03(+0.29%)
Apr 17, 2008 10.65 10.80 10.56 10.67 646,727 +0.03(+0.24%)
Apr 16, 2008 10.44 10.65 10.38 10.65 739,074 +0.29(+2.76%)
Apr 15, 2008 10.24 10.38 10.21 10.36 287,147 +0.18(+1.80%)
Apr 14, 2008 10.14 10.29 10.12 10.18 419,675 +0.03(+0.25%)
Apr 11, 2008 10.06 10.26 10.05 10.15 294,441 -0.05(-0.50%)
Apr 10, 2008 10.06 10.30 10.05 10.20 353,649 +0.07(+0.71%)
Apr 09, 2008 10.25 10.33 10.11 10.13 322,474 -0.12(-1.15%)
Apr 08, 2008 10.15 10.28 10.09 10.25 365,013 +0.05(+0.45%)
Apr 07, 2008 10.23 10.28 10.11 10.20 337,373 +0.03(+0.25%)
Apr 04, 2008 10.27 10.39 10.16 10.18 434,213 -0.02(-0.20%)
Apr 03, 2008 10.19 10.29 10.11 10.20 307,968 -0.03(-0.25%)
Apr 02, 2008 10.23 10.32 10.21 10.22 415,888 -0.03(-0.30%)
Apr 01, 2008 10.10 10.27 10.07 10.25 482,241 +0.28(+2.76%)
Mar 31, 2008 9.922 10.04 9.850 9.978 626,129 +0.05(+0.51%)
Mar 28, 2008 9.906 10.01 9.896 9.927 772,370 -0.01(-0.05%)
Mar 27, 2008 10.01 10.15 9.922 9.932 399,711 -0.08(-0.81%)
Mar 26, 2008 9.830 10.03 9.810 10.01 811,185 +0.10(+1.03%)
Mar 25, 2008 9.876 10.03 9.850 9.912 535,562 +0.02(+0.21%)
Mar 24, 2008 9.896 9.932 9.794 9.891 677,882 -0.01(-0.05%)
Mar 21, 2008 9.794 10.00 9.702 9.896 1,930,142 +0.00(+0.00%)
Mar 20, 2008 9.794 10.00 9.702 9.896 1,930,142 +0.20(+2.05%)
Mar 19, 2008 10.07 10.13 9.697 9.697 1,050,553 -0.32(-3.16%)
Mar 18, 2008 10.02 10.05 9.764 10.01 784,132 +0.19(+1.92%)
Mar 17, 2008 9.595 10.18 9.396 9.825 594,764 +0.03(+0.31%)
Mar 14, 2008 9.881 9.896 9.560 9.794 851,567 -0.02(-0.21%)
Mar 13, 2008 9.651 9.906 9.641 9.815 960,068 +0.06(+0.58%)
Mar 12, 2008 9.789 10.03 9.753 9.759 910,965 -0.05(-0.52%)
Mar 11, 2008 9.529 9.810 9.514 9.810 1,137,345 +0.47(+5.02%)
Mar 10, 2008 9.305 9.534 9.279 9.340 1,060,147 +0.08(+0.88%)
Mar 07, 2008 9.121 9.305 9.080 9.259 446,171 +0.03(+0.33%)
Mar 06, 2008 9.269 9.386 9.197 9.228 650,829 -0.07(-0.77%)
Mar 05, 2008 9.570 9.651 9.141 9.299 1,424,572 -0.17(-1.83%)
Mar 04, 2008 9.361 9.549 9.335 9.473 1,104,823 +0.03(+0.32%)
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.