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: 7:00 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 (%)
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.