Skip to main content

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

Historical Prices

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.