Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.835	8.852	8.662	8.852	717,590	+0.07(+0.76%)
May 28, 2009	8.768	8.902	8.639	8.784	716,862	+0.06(+0.70%)
May 27, 2009	8.796	8.885	8.656	8.723	848,830	-0.09(-1.08%)
May 26, 2009	8.516	8.846	8.488	8.818	931,955	+0.25(+2.94%)
May 22, 2009	8.555	8.611	8.455	8.567	583,235	+0.06(+0.72%)
May 21, 2009	8.460	8.550	8.410	8.505	745,355	-0.02(-0.20%)
May 20, 2009	8.634	8.706	8.505	8.522	948,244	-0.04(-0.46%)
May 19, 2009	8.477	8.717	8.438	8.561	1,215,170	-0.05(-0.58%)
May 18, 2009	8.594	8.673	8.511	8.611	829,181	+0.10(+1.18%)
May 15, 2009	8.567	8.606	8.388	8.511	732,819	-0.09(-1.10%)
May 14, 2009	8.656	8.695	8.539	8.606	662,169	+0.01(+0.06%)
May 13, 2009	8.745	8.874	8.544	8.600	806,827	-0.23(-2.66%)
May 12, 2009	8.812	8.879	8.712	8.835	697,356	+0.06(+0.64%)
May 11, 2009	8.807	8.896	8.695	8.779	586,367	-0.06(-0.70%)
May 08, 2009	8.879	9.081	8.790	8.840	1,159,142	+0.09(+1.09%)
May 07, 2009	8.723	8.824	8.656	8.745	1,390,345	+0.10(+1.16%)
May 06, 2009	8.723	8.751	8.567	8.645	1,076,531	+0.04(+0.45%)
May 05, 2009	8.650	8.740	8.555	8.606	666,841	-0.08(-0.90%)
May 04, 2009	8.634	8.729	8.628	8.684	1,063,253	-0.03(-0.38%)

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.