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

Avista Corp (NY: AVA )

38.71 +0.01 (+0.03%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 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 8.437 8.453 8.271 8.453 751,462 +0.06(+0.76%)
May 28, 2009 8.373 8.501 8.250 8.389 750,699 +0.06(+0.70%)
May 27, 2009 8.399 8.485 8.266 8.330 888,896 -0.09(-1.08%)
May 26, 2009 8.132 8.447 8.106 8.421 975,945 +0.24(+2.94%)
May 22, 2009 8.170 8.223 8.074 8.180 610,764 +0.06(+0.72%)
May 21, 2009 8.079 8.164 8.031 8.122 780,536 -0.02(-0.20%)
May 20, 2009 8.244 8.314 8.122 8.138 993,002 -0.04(-0.46%)
May 19, 2009 8.095 8.324 8.058 8.175 1,272,528 +0.06(+0.79%)
May 18, 2009 8.095 8.169 8.016 8.111 880,316 +0.09(+1.18%)
May 15, 2009 8.069 8.106 7.901 8.016 778,011 -0.09(-1.10%)
May 14, 2009 8.153 8.190 8.043 8.106 703,004 +0.01(+0.06%)
May 13, 2009 8.237 8.358 8.048 8.101 856,583 -0.22(-2.66%)
May 12, 2009 8.301 8.364 8.206 8.322 740,361 +0.05(+0.64%)
May 11, 2009 8.295 8.379 8.190 8.269 622,527 -0.06(-0.70%)
May 08, 2009 8.364 8.553 8.279 8.327 1,230,625 +0.09(+1.09%)
May 07, 2009 8.216 8.311 8.153 8.237 1,476,086 +0.09(+1.16%)
May 06, 2009 8.216 8.243 8.069 8.143 1,142,919 +0.04(+0.45%)
May 05, 2009 8.148 8.232 8.058 8.106 707,965 -0.07(-0.90%)
May 04, 2009 8.132 8.222 8.127 8.179 1,128,822 -0.03(-0.38%)
May 01, 2009 7.943 8.227 7.922 8.211 1,595,391 +0.29(+3.65%)
Apr 30, 2009 7.985 8.116 7.869 7.922 1,329,005 -0.02(-0.27%)
Apr 29, 2009 8.143 8.211 7.685 7.943 2,076,976 +0.38(+5.01%)
Apr 28, 2009 7.390 7.658 7.390 7.564 970,281 +0.12(+1.63%)
Apr 27, 2009 7.390 7.490 7.324 7.443 1,001,821 +0.02(+0.21%)
Apr 24, 2009 7.416 7.464 7.295 7.427 770,406 +0.08(+1.07%)
Apr 23, 2009 7.358 7.406 7.274 7.348 947,861 +0.04(+0.50%)
Apr 22, 2009 7.332 7.432 7.290 7.311 668,177 -0.12(-1.56%)
Apr 21, 2009 7.369 7.537 7.332 7.427 725,107 +0.05(+0.64%)
Apr 20, 2009 7.469 7.579 7.369 7.379 706,285 -0.22(-2.91%)
Apr 17, 2009 7.606 7.653 7.553 7.600 459,901 -0.02(-0.28%)
Apr 16, 2009 7.564 7.653 7.479 7.622 570,060 +0.13(+1.69%)
Apr 15, 2009 7.364 7.495 7.316 7.495 720,960 +0.11(+1.42%)
Apr 14, 2009 7.353 7.474 7.248 7.390 712,906 -0.04(-0.57%)
Apr 13, 2009 7.385 7.453 7.353 7.432 633,429 -0.03(-0.35%)
Apr 09, 2009 7.516 7.527 7.395 7.458 746,470 +0.05(+0.71%)
Apr 08, 2009 7.358 7.427 7.269 7.406 550,442 +0.13(+1.74%)
Apr 07, 2009 7.148 7.411 7.111 7.279 851,269 +0.05(+0.73%)
Apr 06, 2009 7.200 7.295 7.169 7.227 539,556 -0.05(-0.72%)
Apr 03, 2009 7.285 7.358 7.211 7.279 616,733 -0.04(-0.50%)
Apr 02, 2009 7.343 7.395 7.185 7.316 1,087,865 +0.10(+1.39%)
Apr 01, 2009 7.143 7.269 7.074 7.216 1,038,230 -0.04(-0.51%)
Mar 31, 2009 7.111 7.390 7.100 7.253 1,137,531 +0.21(+2.99%)
Mar 30, 2009 7.258 7.258 6.990 7.043 829,031 -0.38(-5.17%)
Mar 26, 2009 7.422 7.474 7.343 7.427 1,417,646 +0.06(+0.86%)
Mar 25, 2009 7.643 7.700 7.258 7.364 757,132 +0.04(+0.58%)
Mar 24, 2009 7.543 7.548 7.285 7.322 742,258 -0.23(-3.07%)
Mar 23, 2009 7.406 7.553 7.379 7.553 1,085,970 +0.11(+1.41%)
Mar 20, 2009 7.548 7.616 7.443 7.448 1,002,585 -0.03(-0.35%)
Mar 19, 2009 7.537 7.574 7.343 7.474 410,607 +0.02(+0.28%)
Mar 18, 2009 7.274 7.464 7.132 7.453 912,266 +0.17(+2.31%)
Mar 17, 2009 7.043 7.285 6.943 7.285 820,284 +0.31(+4.45%)
Mar 16, 2009 7.100 7.216 6.953 6.974 2,120,778 -0.04(-0.53%)
Mar 13, 2009 6.990 7.053 6.937 7.011 0 +0.02(+0.30%)
Mar 12, 2009 6.921 7.085 6.790 6.990 949,833 +0.09(+1.30%)
Mar 11, 2009 6.995 7.079 6.895 6.900 1,165,974 -0.13(-1.87%)
Mar 10, 2009 6.943 7.037 6.800 7.032 1,152,329 +0.23(+3.41%)
Mar 09, 2009 6.769 6.921 6.727 6.800 1,055,829 -0.08(-1.22%)
Mar 06, 2009 6.774 6.974 6.695 6.885 0 +0.13(+1.87%)
Mar 05, 2009 6.921 7.043 6.669 6.758 564,256 -0.36(-5.03%)
Mar 04, 2009 6.958 7.206 6.843 7.116 847,429 -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.