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

Avista Corp (NY: AVA )

38.42 +0.23 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
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.