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

Avista Corp (NY: AVA )

35.55 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 10.69 10.89 10.62 10.82 624,542 +0.20(+1.84%)
Dec 30, 2008 10.37 10.63 10.37 10.63 448,862 +0.29(+2.81%)
Dec 29, 2008 10.42 10.45 10.16 10.34 344,253 -0.08(-0.80%)
Dec 26, 2008 10.33 10.54 10.31 10.42 178,355 +0.15(+1.41%)
Dec 24, 2008 10.19 10.35 10.15 10.28 156,989 +0.04(+0.38%)
Dec 23, 2008 10.44 10.47 10.16 10.24 541,728 -0.09(-0.92%)
Dec 22, 2008 10.42 10.46 10.11 10.33 522,805 -0.07(-0.64%)
Dec 19, 2008 10.43 10.74 10.31 10.40 1,424,806 +0.09(+0.87%)
Dec 18, 2008 10.25 10.50 10.16 10.31 619,665 +0.06(+0.60%)
Dec 17, 2008 10.14 10.38 10.06 10.25 444,166 -0.04(-0.43%)
Dec 16, 2008 10.15 10.33 9.963 10.29 624,442 +0.25(+2.45%)
Dec 15, 2008 10.23 10.30 9.835 10.05 488,187 -0.13(-1.26%)
Dec 12, 2008 9.768 10.18 9.639 10.18 521,598 +0.23(+2.36%)
Dec 11, 2008 10.15 10.33 9.784 9.941 675,601 -0.28(-2.73%)
Dec 10, 2008 10.01 10.33 10.01 10.22 602,685 +0.28(+2.81%)
Dec 09, 2008 9.969 10.33 9.846 9.941 835,060 -0.09(-0.95%)
Dec 08, 2008 10.25 10.34 9.840 10.04 1,125,955 -0.04(-0.39%)
Dec 05, 2008 9.544 10.11 9.444 10.07 804,677 +0.37(+3.80%)
Dec 04, 2008 9.997 10.04 9.466 9.706 774,671 -0.25(-2.52%)
Dec 03, 2008 9.690 10.14 9.489 9.958 1,137,190 +0.21(+2.18%)
Dec 02, 2008 9.377 9.745 9.092 9.745 1,390,325 +0.49(+5.25%)
Dec 01, 2008 9.656 9.740 9.226 9.260 825,511 -0.61(-6.17%)
Nov 28, 2008 9.852 9.980 9.751 9.868 379,158 -0.06(-0.62%)
Nov 26, 2008 9.740 9.991 9.572 9.930 814,860 -0.03(-0.28%)
Nov 25, 2008 10.16 10.16 9.533 9.958 821,734 -0.09(-0.94%)
Nov 24, 2008 10.01 10.25 9.589 10.05 897,498 +0.16(+1.64%)
Nov 21, 2008 9.477 9.891 9.036 9.891 1,286,664 +0.54(+5.73%)
Nov 20, 2008 9.768 10.05 9.271 9.354 978,961 -0.52(-5.26%)
Nov 19, 2008 10.06 10.31 9.863 9.874 889,698 -0.24(-2.37%)
Nov 18, 2008 10.10 10.35 9.673 10.11 852,952 +0.06(+0.61%)
Nov 17, 2008 9.846 10.26 9.550 10.05 1,054,765 +0.15(+1.47%)
Nov 14, 2008 10.31 10.49 9.751 9.907 858,006 -0.58(-5.54%)
Nov 13, 2008 9.896 10.50 9.494 10.49 685,424 +0.61(+6.16%)
Nov 12, 2008 10.05 10.11 9.790 9.879 385,420 -0.29(-2.86%)
Nov 11, 2008 10.21 10.50 9.997 10.17 518,984 -0.17(-1.62%)
Nov 10, 2008 10.79 10.79 10.18 10.34 493,153 -0.37(-3.44%)
Nov 07, 2008 10.69 10.82 10.40 10.71 490,628 +0.08(+0.79%)
Nov 06, 2008 10.85 10.88 10.53 10.62 582,206 -0.23(-2.16%)
Nov 05, 2008 10.98 11.34 10.80 10.86 596,663 -0.27(-2.46%)
Nov 04, 2008 11.37 11.43 10.81 11.13 923,164 -0.24(-2.11%)
Nov 03, 2008 11.11 11.50 11.03 11.37 658,528 +0.28(+2.52%)
Oct 31, 2008 11.38 11.38 10.86 11.09 993,445 -0.36(-3.17%)
Oct 30, 2008 11.36 11.52 10.97 11.45 610,323 +0.30(+2.70%)
Oct 29, 2008 11.34 11.52 10.95 11.15 837,561 -0.13(-1.19%)
Oct 28, 2008 10.49 11.29 10.13 11.29 624,827 +1.02(+9.96%)
Oct 27, 2008 10.39 10.79 10.09 10.26 758,711 -0.22(-2.08%)
Oct 24, 2008 10.11 10.72 10.07 10.48 684,473 -0.18(-1.68%)
Oct 23, 2008 10.35 10.92 9.991 10.66 758,410 +0.38(+3.69%)
Oct 22, 2008 10.46 10.64 10.04 10.28 426,242 -0.40(-3.71%)
Oct 21, 2008 10.78 11.01 10.54 10.68 454,904 -0.21(-1.95%)
Oct 20, 2008 10.09 10.91 10.02 10.89 501,081 +0.90(+9.06%)
Oct 17, 2008 9.824 10.65 9.634 9.986 737,831 -0.15(-1.49%)
Oct 16, 2008 9.963 10.19 9.421 10.14 712,181 +0.24(+2.43%)
Oct 15, 2008 10.48 10.48 9.891 9.896 865,670 -0.72(-6.79%)
Oct 14, 2008 10.75 10.75 10.13 10.62 879,633 +0.01(+0.10%)
Oct 13, 2008 10.05 10.61 9.852 10.61 631,979 +0.84(+8.64%)
Oct 10, 2008 9.628 9.824 8.673 9.762 1,202,301 -0.11(-1.08%)
Oct 09, 2008 10.82 10.88 9.868 9.868 829,744 -0.89(-8.26%)
Oct 08, 2008 10.99 11.28 10.72 10.76 849,528 -0.42(-3.80%)
Oct 07, 2008 11.69 11.78 11.14 11.18 568,943 -0.38(-3.28%)
Oct 06, 2008 11.67 11.92 11.04 11.56 844,067 -0.31(-2.63%)
Oct 03, 2008 12.26 12.36 11.85 11.87 0 -0.25(-2.07%)
Oct 02, 2008 12.25 12.32 12.02 12.12 506,401 -0.20(-1.59%)
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.