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

Avista Corp (NY: AVA )

37.56 -0.27 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 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 (%)
Aug 31, 2009 10.96 11.10 10.74 10.76 900,762 -0.28(-2.56%)
Aug 28, 2009 11.14 11.14 10.99 11.05 434,167 +0.03(+0.25%)
Aug 27, 2009 11.14 11.14 10.92 11.02 626,783 -0.06(-0.55%)
Aug 26, 2009 11.06 11.12 10.98 11.08 445,659 -0.02(-0.20%)
Aug 25, 2009 11.15 11.22 11.05 11.10 685,216 -0.15(-1.32%)
Aug 24, 2009 11.19 11.28 11.15 11.25 380,226 +0.09(+0.84%)
Aug 21, 2009 10.98 11.19 10.98 11.16 562,419 +0.24(+2.17%)
Aug 20, 2009 10.96 10.98 10.82 10.92 464,797 -0.03(-0.25%)
Aug 19, 2009 10.81 10.96 10.81 10.95 441,842 +0.04(+0.41%)
Aug 18, 2009 11.05 11.10 10.89 10.90 600,658 +0.07(+0.66%)
Aug 17, 2009 10.83 11.06 10.82 10.83 589,526 -0.13(-1.16%)
Aug 14, 2009 10.80 10.96 10.77 10.96 499,617 +0.12(+1.07%)
Aug 13, 2009 10.88 10.98 10.76 10.84 253,262 -0.03(-0.30%)
Aug 12, 2009 10.78 10.97 10.74 10.88 370,882 +0.08(+0.72%)
Aug 11, 2009 10.73 10.85 10.66 10.80 342,573 +0.05(+0.46%)
Aug 10, 2009 10.73 10.75 10.60 10.75 455,295 +0.05(+0.46%)
Aug 07, 2009 10.41 10.78 10.41 10.70 1,168,245 +0.38(+3.63%)
Aug 06, 2009 10.48 10.48 10.24 10.32 472,934 -0.08(-0.79%)
Aug 05, 2009 9.955 10.48 9.955 10.41 1,011,347 +0.00(+0.00%)
Aug 04, 2009 10.38 10.41 10.30 10.41 491,125 -0.01(-0.11%)
Aug 03, 2009 10.34 10.42 10.16 10.42 511,939 +0.20(+2.00%)
Jul 31, 2009 10.31 10.41 10.21 10.21 496,644 -0.15(-1.49%)
Jul 30, 2009 10.21 10.42 10.17 10.37 465,258 +0.23(+2.23%)
Jul 29, 2009 10.07 10.18 9.928 10.14 573,428 +0.03(+0.27%)
Jul 28, 2009 10.15 10.21 9.989 10.12 535,960 -0.06(-0.54%)
Jul 27, 2009 10.16 10.24 10.06 10.17 434,276 -0.05(-0.49%)
Jul 24, 2009 10.09 10.24 10.07 10.22 2,866 +0.05(+0.49%)
Jul 23, 2009 10.01 10.18 9.933 10.17 812,048 +0.10(+1.04%)
Jul 22, 2009 10.06 10.11 9.928 10.07 538,591 -0.07(-0.65%)
Jul 21, 2009 10.08 10.17 10.01 10.13 393,986 +0.06(+0.60%)
Jul 20, 2009 10.12 10.12 9.933 10.07 366,610 +0.03(+0.27%)
Jul 17, 2009 10.19 10.25 9.989 10.04 647,834 -0.18(-1.73%)
Jul 16, 2009 10.15 10.25 10.03 10.22 372,242 -0.03(-0.27%)
Jul 15, 2009 10.13 10.25 10.02 10.25 831,363 +0.20(+2.03%)
Jul 14, 2009 10.11 10.12 9.928 10.04 368,282 +0.00(+0.00%)
Jul 13, 2009 9.812 10.05 9.796 10.04 848,295 +0.12(+1.17%)
Jul 10, 2009 9.818 9.950 9.801 9.928 677,857 +0.04(+0.45%)
Jul 09, 2009 9.966 9.983 9.790 9.884 762,316 +0.00(+0.00%)
Jul 08, 2009 9.900 10.04 9.746 9.884 1,262,224 +0.00(+0.00%)
Jul 07, 2009 10.01 10.03 9.878 9.884 1,076,661 -0.07(-0.72%)
Jul 06, 2009 9.773 9.966 9.702 9.955 974,518 +0.17(+1.69%)
Jul 02, 2009 9.807 9.851 9.790 9.790 936,106 -0.18(-1.77%)
Jul 01, 2009 9.884 10.02 9.807 9.966 842,528 +0.14(+1.46%)
Jun 30, 2009 10.000 10.000 9.785 9.823 711,992 -0.14(-1.44%)
Jun 29, 2009 9.790 9.966 9.713 9.966 600,642 +0.11(+1.12%)
Jun 26, 2009 9.779 9.944 9.663 9.856 1,593,599 +0.06(+0.56%)
Jun 25, 2009 9.685 9.829 9.652 9.801 1,015,700 +0.10(+1.02%)
Jun 24, 2009 9.801 9.801 9.622 9.702 912,019 -0.01(-0.11%)
Jun 23, 2009 9.691 9.818 9.509 9.713 1,797,225 +0.13(+1.32%)
Jun 22, 2009 9.525 9.696 9.360 9.586 1,025,509 +0.02(+0.23%)
Jun 19, 2009 9.718 9.718 9.465 9.564 1,353,470 +0.02(+0.17%)
Jun 18, 2009 9.194 9.553 9.117 9.547 1,101,569 +0.39(+4.21%)
Jun 17, 2009 8.670 9.200 8.670 9.161 1,034,431 +0.10(+1.10%)
Jun 16, 2009 9.095 9.134 9.012 9.062 771,908 +0.04(+0.43%)
Jun 15, 2009 8.952 9.067 8.847 9.023 980,218 -0.05(-0.55%)
Jun 12, 2009 8.885 9.095 8.781 9.073 671,954 +0.19(+2.17%)
Jun 11, 2009 8.737 8.990 8.665 8.880 599,735 +0.19(+2.22%)
Jun 10, 2009 8.692 8.753 8.560 8.687 759,415 +0.04(+0.45%)
Jun 09, 2009 8.748 8.770 8.604 8.648 695,723 -0.08(-0.88%)
Jun 08, 2009 8.720 8.792 8.588 8.726 870,277 -0.05(-0.57%)
Jun 05, 2009 9.040 9.040 8.698 8.775 793,163 -0.16(-1.79%)
Jun 04, 2009 8.891 8.941 8.814 8.935 500,861 +0.10(+1.12%)
Jun 03, 2009 8.902 9.018 8.720 8.836 598,675 -0.10(-1.17%)
Jun 02, 2009 8.990 8.996 8.885 8.941 1,058,122 -0.05(-0.55%)
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.