Skip to main content

Avista Corp (NY: AVA )

38.26 -0.44 (-1.14%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.40 14.40 14.27 14.30 513,907 -0.01(-0.06%)
May 23, 2011 14.43 14.47 14.31 14.31 563,376 -0.26(-1.79%)
May 20, 2011 14.54 14.66 14.49 14.57 373,947 -0.03(-0.20%)
May 19, 2011 14.55 14.64 14.49 14.59 775,549 +0.12(+0.84%)
May 18, 2011 14.51 14.51 14.33 14.47 436,046 -0.01(-0.04%)
May 17, 2011 14.43 14.54 14.39 14.48 529,861 +0.02(+0.16%)
May 16, 2011 14.54 14.60 14.46 14.46 445,178 -0.12(-0.79%)
May 13, 2011 14.65 14.74 14.51 14.57 537,373 -0.08(-0.55%)
May 12, 2011 14.42 14.70 14.41 14.65 605,906 +0.17(+1.20%)
May 11, 2011 14.69 14.71 14.46 14.48 805,181 -0.23(-1.57%)
May 10, 2011 14.52 14.76 14.50 14.71 1,175,743 +0.24(+1.68%)
May 09, 2011 14.13 14.51 14.08 14.47 1,027,930 +0.35(+2.46%)
May 06, 2011 14.46 14.46 14.09 14.12 600,961 +0.14(+0.99%)
May 05, 2011 13.96 14.14 13.89 13.98 536,555 -0.05(-0.33%)
May 04, 2011 14.13 14.13 13.98 14.03 384,891 -0.10(-0.74%)
May 03, 2011 14.16 14.25 14.09 14.13 254,875 +0.00(+0.00%)
May 02, 2011 14.12 14.15 14.09 14.13 290,722 +0.03(+0.25%)
Apr 29, 2011 14.21 14.22 14.07 14.10 362,937 -0.09(-0.61%)
Apr 28, 2011 14.00 14.20 13.96 14.18 315,372 +0.19(+1.32%)
Apr 27, 2011 13.84 14.02 13.82 14.00 311,797 +0.20(+1.47%)
Apr 26, 2011 13.70 13.81 13.67 13.80 343,976 +0.14(+1.02%)
Apr 25, 2011 13.67 13.72 13.63 13.66 262,508 -0.06(-0.46%)
Apr 21, 2011 13.70 13.72 13.61 13.72 215,185 +0.06(+0.42%)
Apr 20, 2011 13.56 13.66 13.56 13.66 309,606 +0.25(+1.86%)
Apr 19, 2011 13.46 13.47 13.35 13.41 349,112 -0.01(-0.09%)
Apr 18, 2011 13.38 13.45 13.29 13.43 486,134 -0.09(-0.69%)
Apr 15, 2011 13.38 13.53 13.37 13.52 564,905 +0.12(+0.86%)
Apr 14, 2011 13.24 13.42 13.21 13.40 255,821 +0.06(+0.48%)
Apr 13, 2011 13.42 13.49 13.31 13.34 498,174 -0.05(-0.35%)
Apr 12, 2011 13.36 13.56 13.36 13.38 258,056 -0.08(-0.56%)
Apr 11, 2011 13.61 13.63 13.41 13.46 482,358 -0.16(-1.15%)
Apr 08, 2011 13.69 13.72 13.52 13.62 334,734 +0.00(+0.00%)
Apr 07, 2011 13.70 13.70 13.61 13.62 318,295 -0.04(-0.30%)
Apr 06, 2011 13.58 13.71 13.54 13.66 233,380 +0.10(+0.77%)
Apr 05, 2011 13.54 13.61 13.51 13.55 243,300 -0.02(-0.17%)
Apr 04, 2011 13.54 13.62 13.53 13.58 356,415 +0.03(+0.21%)
Apr 01, 2011 13.49 13.61 13.42 13.55 472,136 +0.16(+1.17%)
Mar 31, 2011 13.34 13.41 13.32 13.39 294,644 +0.05(+0.39%)
Mar 30, 2011 13.34 13.34 13.34 13.34 482,761 +0.06(+0.48%)
Mar 29, 2011 13.20 13.37 13.16 13.28 332,704 +0.07(+0.53%)
Mar 28, 2011 13.28 13.39 13.21 13.21 229,031 -0.02(-0.13%)
Mar 25, 2011 13.13 13.33 13.11 13.22 266,755 +0.12(+0.93%)
Mar 24, 2011 13.16 13.16 13.05 13.10 212,842 -0.02(-0.18%)
Mar 23, 2011 13.13 13.15 13.05 13.12 312,500 +0.00(+0.00%)
Mar 22, 2011 13.19 13.23 13.12 13.12 261,877 -0.02(-0.18%)
Mar 21, 2011 13.12 13.17 13.09 13.15 335,096 +0.28(+2.16%)
Mar 18, 2011 12.77 12.97 12.76 12.87 600,880 +0.17(+1.32%)
Mar 17, 2011 12.86 12.94 12.62 12.70 399,741 +0.02(+0.18%)
Mar 16, 2011 12.76 12.82 12.61 12.68 607,278 -0.15(-1.17%)
Mar 15, 2011 12.81 12.88 12.79 12.83 474,851 -0.12(-0.94%)
Mar 14, 2011 13.03 13.03 12.88 12.95 343,914 -0.17(-1.32%)
Mar 11, 2011 13.14 13.20 13.08 13.12 327,664 -0.04(-0.31%)
Mar 10, 2011 13.31 13.35 13.16 13.16 530,236 -0.25(-1.90%)
Mar 09, 2011 13.29 13.45 13.27 13.42 569,729 +0.15(+1.13%)
Mar 08, 2011 13.05 13.30 13.03 13.27 653,747 +0.23(+1.73%)
Mar 07, 2011 13.12 13.24 13.01 13.04 476,769 -0.05(-0.40%)
Mar 04, 2011 13.12 13.12 12.97 13.10 461,249 -0.03(-0.22%)
Mar 03, 2011 12.97 13.13 12.93 13.12 527,911 +0.24(+1.89%)
Mar 02, 2011 12.96 12.96 12.82 12.88 500,364 -0.05(-0.40%)
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.