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

Avista Corp (NY: AVA )

36.98 +0.72 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 7.810 8.102 7.705 7.893 0 -0.02(-0.21%)
Feb 26, 2009 8.053 8.069 7.893 7.909 832,226 -0.04(-0.55%)
Feb 25, 2009 8.108 8.174 7.920 7.953 982,292 -0.19(-2.30%)
Feb 24, 2009 8.135 8.202 7.981 8.141 1,072,781 +0.07(+0.82%)
Feb 23, 2009 8.301 8.439 8.003 8.075 1,023,032 -0.12(-1.48%)
Feb 20, 2009 8.941 8.968 8.058 8.196 1,597,343 -0.45(-5.23%)
Feb 19, 2009 9.261 9.261 8.588 8.648 1,219,716 -0.61(-6.56%)
Feb 18, 2009 9.420 9.553 9.145 9.255 749,354 -0.24(-2.56%)
Feb 17, 2009 9.917 9.922 9.470 9.498 673,627 -0.48(-4.81%)
Feb 13, 2009 10.09 10.19 9.895 9.978 496,412 -0.08(-0.77%)
Feb 12, 2009 9.917 10.09 9.674 10.05 698,965 -0.06(-0.55%)
Feb 11, 2009 10.30 10.34 10.09 10.11 403,095 -0.13(-1.24%)
Feb 10, 2009 10.47 10.52 10.19 10.24 736,182 -0.28(-2.62%)
Feb 09, 2009 10.62 10.65 10.41 10.51 391,517 -0.15(-1.45%)
Feb 06, 2009 10.55 10.77 10.55 10.67 441,008 +0.08(+0.78%)
Feb 05, 2009 10.46 10.71 10.44 10.58 508,995 +0.08(+0.73%)
Feb 04, 2009 10.43 10.56 10.34 10.51 432,521 +0.16(+1.55%)
Feb 03, 2009 10.59 10.67 10.31 10.35 1,127,266 -0.19(-1.78%)
Feb 02, 2009 10.47 10.58 10.31 10.53 713,803 +0.03(+0.32%)
Jan 30, 2009 10.82 10.86 10.47 10.50 0 -0.24(-2.21%)
Jan 29, 2009 10.74 11.03 10.61 10.74 549,109 -0.20(-1.81%)
Jan 28, 2009 11.04 11.04 10.87 10.94 447,526 +0.04(+0.40%)
Jan 27, 2009 10.92 11.03 10.77 10.89 527,403 +0.01(+0.05%)
Jan 26, 2009 10.73 10.98 10.69 10.89 548,395 +0.20(+1.86%)
Jan 23, 2009 10.60 10.78 10.35 10.69 569,016 -0.10(-0.92%)
Jan 22, 2009 10.90 10.95 10.67 10.79 389,812 -0.18(-1.61%)
Jan 21, 2009 10.80 11.00 10.56 10.96 1,082,129 +0.28(+2.63%)
Jan 20, 2009 10.82 10.96 10.66 10.68 859,823 -0.25(-2.27%)
Jan 16, 2009 10.89 10.97 10.66 10.93 0 +0.18(+1.69%)
Jan 15, 2009 10.52 10.75 10.39 10.75 902,247 +0.21(+1.99%)
Jan 14, 2009 10.41 10.64 10.29 10.54 896,057 -0.15(-1.39%)
Jan 13, 2009 10.58 10.72 10.47 10.69 614,575 +0.13(+1.20%)
Jan 12, 2009 10.57 10.68 10.49 10.56 885,924 -0.04(-0.36%)
Jan 09, 2009 10.88 10.92 10.56 10.60 491,261 -0.26(-2.44%)
Jan 08, 2009 10.71 10.89 10.69 10.87 391,330 +0.17(+1.60%)
Jan 07, 2009 10.58 10.74 10.46 10.69 604,157 -0.05(-0.46%)
Jan 06, 2009 10.91 11.00 10.69 10.74 479,679 -0.10(-0.97%)
Jan 05, 2009 10.82 10.90 10.71 10.85 490,431 +0.04(+0.36%)
Jan 02, 2009 10.66 10.87 10.63 10.81 0 +0.12(+1.14%)
Jan 01, 2009 10.56 10.76 10.48 10.69 0 +0.00(+0.00%)
Dec 31, 2008 10.56 10.76 10.48 10.69 632,385 +0.19(+1.84%)
Dec 30, 2008 10.24 10.50 10.24 10.50 454,499 +0.29(+2.81%)
Dec 29, 2008 10.29 10.32 10.04 10.21 348,576 -0.08(-0.80%)
Dec 26, 2008 10.20 10.41 10.19 10.29 180,594 +0.14(+1.41%)
Dec 24, 2008 10.07 10.22 10.03 10.15 158,961 +0.04(+0.38%)
Dec 23, 2008 10.31 10.34 10.04 10.11 548,531 -0.09(-0.92%)
Dec 22, 2008 10.29 10.33 9.983 10.20 529,370 -0.07(-0.64%)
Dec 19, 2008 10.30 10.61 10.19 10.27 1,442,699 +0.09(+0.87%)
Dec 18, 2008 10.13 10.37 10.03 10.18 627,446 +0.06(+0.60%)
Dec 17, 2008 10.01 10.25 9.939 10.12 449,743 -0.04(-0.43%)
Dec 16, 2008 10.03 10.20 9.840 10.17 632,284 +0.24(+2.45%)
Dec 15, 2008 10.10 10.17 9.713 9.922 494,318 -0.13(-1.26%)
Dec 12, 2008 9.647 10.05 9.520 10.05 528,148 +0.23(+2.36%)
Dec 11, 2008 10.03 10.20 9.663 9.818 684,085 -0.28(-2.73%)
Dec 10, 2008 9.889 10.20 9.889 10.09 610,253 +0.28(+2.81%)
Dec 09, 2008 9.845 10.20 9.724 9.818 845,546 -0.09(-0.95%)
Dec 08, 2008 10.12 10.21 9.718 9.911 1,140,095 -0.04(-0.39%)
Dec 05, 2008 9.426 9.989 9.327 9.950 814,782 +0.36(+3.80%)
Dec 04, 2008 9.873 9.917 9.349 9.586 784,399 -0.25(-2.52%)
Dec 03, 2008 9.569 10.02 9.371 9.834 1,151,470 +0.21(+2.18%)
Dec 02, 2008 9.261 9.625 8.979 9.625 1,407,784 +0.48(+5.25%)
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.