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

Avista Corp (NY: AVA )

38.70 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 29, 2009 8.442 8.458 8.276 8.458 751,014 +0.06(+0.76%)
May 28, 2009 8.378 8.506 8.255 8.394 750,252 +0.06(+0.70%)
May 27, 2009 8.404 8.490 8.271 8.335 888,367 -0.09(-1.08%)
May 26, 2009 8.137 8.452 8.111 8.426 975,363 +0.24(+2.94%)
May 22, 2009 8.175 8.228 8.079 8.185 610,400 +0.06(+0.72%)
May 21, 2009 8.084 8.169 8.036 8.127 780,071 -0.02(-0.20%)
May 20, 2009 8.249 8.319 8.127 8.143 992,410 -0.04(-0.46%)
May 19, 2009 8.100 8.329 8.062 8.180 1,271,770 +0.06(+0.79%)
May 18, 2009 8.100 8.174 8.021 8.116 879,792 +0.09(+1.18%)
May 15, 2009 8.074 8.111 7.905 8.021 777,548 -0.09(-1.10%)
May 14, 2009 8.158 8.195 8.047 8.111 702,585 +0.01(+0.07%)
May 13, 2009 8.242 8.363 8.053 8.105 856,072 -0.22(-2.66%)
May 12, 2009 8.305 8.369 8.211 8.327 739,920 +0.05(+0.64%)
May 11, 2009 8.300 8.384 8.195 8.274 622,156 -0.06(-0.70%)
May 08, 2009 8.369 8.558 8.284 8.332 1,229,892 +0.09(+1.09%)
May 07, 2009 8.221 8.316 8.158 8.242 1,475,206 +0.09(+1.16%)
May 06, 2009 8.221 8.248 8.074 8.147 1,142,238 +0.04(+0.45%)
May 05, 2009 8.153 8.237 8.063 8.111 707,543 -0.07(-0.90%)
May 04, 2009 8.137 8.226 8.132 8.184 1,128,150 -0.03(-0.38%)
May 01, 2009 7.947 8.232 7.926 8.216 1,594,440 +0.29(+3.65%)
Apr 30, 2009 7.989 8.121 7.874 7.926 1,328,213 -0.02(-0.27%)
Apr 29, 2009 8.147 8.216 7.689 7.947 2,075,738 +0.38(+5.01%)
Apr 28, 2009 7.394 7.663 7.394 7.568 969,703 +0.12(+1.63%)
Apr 27, 2009 7.394 7.494 7.329 7.447 1,001,224 +0.02(+0.21%)
Apr 24, 2009 7.421 7.468 7.300 7.431 769,947 +0.08(+1.07%)
Apr 23, 2009 7.363 7.410 7.278 7.352 947,296 +0.04(+0.50%)
Apr 22, 2009 7.336 7.436 7.294 7.315 667,779 -0.12(-1.56%)
Apr 21, 2009 7.373 7.541 7.336 7.431 724,675 +0.05(+0.64%)
Apr 20, 2009 7.473 7.584 7.373 7.384 705,864 -0.22(-2.91%)
Apr 17, 2009 7.610 7.658 7.558 7.605 459,627 -0.02(-0.28%)
Apr 16, 2009 7.568 7.658 7.484 7.626 569,721 +0.13(+1.69%)
Apr 15, 2009 7.368 7.500 7.321 7.500 720,530 +0.11(+1.42%)
Apr 14, 2009 7.357 7.479 7.252 7.394 712,482 -0.04(-0.57%)
Apr 13, 2009 7.389 7.458 7.357 7.436 633,051 -0.03(-0.35%)
Apr 09, 2009 7.521 7.531 7.400 7.463 746,025 +0.05(+0.71%)
Apr 08, 2009 7.363 7.431 7.273 7.410 550,114 +0.13(+1.74%)
Apr 07, 2009 7.152 7.415 7.115 7.284 850,762 +0.05(+0.73%)
Apr 06, 2009 7.205 7.300 7.173 7.231 539,234 -0.05(-0.72%)
Apr 03, 2009 7.289 7.363 7.215 7.284 616,365 -0.04(-0.50%)
Apr 02, 2009 7.347 7.400 7.189 7.321 1,087,216 +0.10(+1.39%)
Apr 01, 2009 7.147 7.273 7.078 7.221 1,037,612 -0.04(-0.51%)
Mar 31, 2009 7.115 7.394 7.105 7.257 1,136,854 +0.21(+2.99%)
Mar 30, 2009 7.263 7.263 6.994 7.047 828,537 -0.38(-5.17%)
Mar 26, 2009 7.426 7.479 7.347 7.431 1,416,801 +0.06(+0.86%)
Mar 25, 2009 7.647 7.705 7.263 7.368 756,681 +0.04(+0.58%)
Mar 24, 2009 7.547 7.552 7.289 7.326 741,815 -0.23(-3.07%)
Mar 23, 2009 7.410 7.558 7.384 7.558 1,085,323 +0.11(+1.41%)
Mar 20, 2009 7.552 7.621 7.447 7.452 1,001,987 -0.03(-0.35%)
Mar 19, 2009 7.542 7.579 7.347 7.479 410,362 +0.02(+0.28%)
Mar 18, 2009 7.278 7.468 7.136 7.458 911,723 +0.17(+2.31%)
Mar 17, 2009 7.047 7.289 6.947 7.289 819,795 +0.31(+4.45%)
Mar 16, 2009 7.105 7.221 6.957 6.978 2,119,514 -0.04(-0.53%)
Mar 13, 2009 6.994 7.057 6.941 7.015 0 +0.02(+0.30%)
Mar 12, 2009 6.926 7.089 6.794 6.994 949,267 +0.09(+1.30%)
Mar 11, 2009 6.999 7.084 6.899 6.905 1,165,280 -0.13(-1.87%)
Mar 10, 2009 6.947 7.041 6.804 7.036 1,151,643 +0.23(+3.41%)
Mar 09, 2009 6.773 6.926 6.731 6.804 1,055,200 -0.08(-1.22%)
Mar 06, 2009 6.778 6.978 6.699 6.889 0 +0.13(+1.87%)
Mar 05, 2009 6.926 7.047 6.673 6.762 563,920 -0.36(-5.03%)
Mar 04, 2009 6.962 7.210 6.847 7.120 846,924 -0.11(-1.53%)
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.