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 (%)
Apr 30, 2009 8.472 8.612 8.349 8.405 1,252,554 -0.02(-0.27%)
Apr 29, 2009 8.640 8.712 8.154 8.427 1,957,497 +0.40(+5.01%)
Apr 28, 2009 7.841 8.126 7.841 8.025 914,465 +0.13(+1.63%)
Apr 27, 2009 7.841 7.947 7.771 7.897 944,191 +0.02(+0.21%)
Apr 24, 2009 7.869 7.919 7.740 7.880 726,088 +0.08(+1.07%)
Apr 23, 2009 7.807 7.858 7.718 7.796 893,335 +0.04(+0.50%)
Apr 22, 2009 7.780 7.886 7.735 7.757 629,740 -0.12(-1.56%)
Apr 21, 2009 7.819 7.997 7.780 7.880 683,395 +0.05(+0.64%)
Apr 20, 2009 7.925 8.042 7.819 7.830 665,656 -0.23(-2.91%)
Apr 17, 2009 8.070 8.120 8.014 8.064 433,445 -0.02(-0.28%)
Apr 16, 2009 8.025 8.120 7.936 8.087 537,267 +0.13(+1.69%)
Apr 15, 2009 7.813 7.953 7.763 7.953 679,487 +0.11(+1.42%)
Apr 14, 2009 7.802 7.930 7.690 7.841 671,896 -0.04(-0.57%)
Apr 13, 2009 7.835 7.908 7.802 7.886 596,991 -0.03(-0.35%)
Apr 09, 2009 7.975 7.986 7.847 7.914 703,529 +0.06(+0.71%)
Apr 08, 2009 7.807 7.880 7.713 7.858 518,778 +0.13(+1.74%)
Apr 07, 2009 7.584 7.863 7.545 7.724 802,299 +0.06(+0.73%)
Apr 06, 2009 7.640 7.740 7.606 7.668 508,518 -0.06(-0.72%)
Apr 03, 2009 7.729 7.807 7.651 7.724 581,255 -0.04(-0.50%)
Apr 02, 2009 7.791 7.847 7.623 7.763 1,025,285 +0.11(+1.39%)
Apr 01, 2009 7.579 7.713 7.506 7.657 978,506 -0.04(-0.51%)
Mar 31, 2009 7.545 7.841 7.534 7.696 1,072,094 +0.22(+2.99%)
Mar 30, 2009 7.701 7.701 7.417 7.472 781,341 -0.41(-5.17%)
Mar 26, 2009 7.875 7.930 7.791 7.880 1,336,095 +0.07(+0.86%)
Mar 25, 2009 8.109 8.171 7.701 7.813 713,578 +0.04(+0.58%)
Mar 24, 2009 8.003 8.009 7.729 7.768 699,559 -0.25(-3.07%)
Mar 23, 2009 7.858 8.014 7.830 8.014 1,023,500 +0.11(+1.41%)
Mar 20, 2009 8.009 8.081 7.897 7.902 944,911 -0.03(-0.35%)
Mar 19, 2009 7.997 8.036 7.791 7.930 386,987 +0.02(+0.28%)
Mar 18, 2009 7.718 7.919 7.567 7.908 859,788 +0.18(+2.31%)
Mar 17, 2009 7.472 7.729 7.366 7.729 773,097 +0.33(+4.45%)
Mar 16, 2009 7.534 7.657 7.377 7.400 1,998,779 -0.04(-0.53%)
Mar 13, 2009 7.417 7.484 7.361 7.439 0 +0.02(+0.30%)
Mar 12, 2009 7.344 7.517 7.204 7.417 895,193 +0.09(+1.30%)
Mar 11, 2009 7.422 7.511 7.316 7.322 1,098,901 -0.14(-1.87%)
Mar 10, 2009 7.366 7.467 7.216 7.461 1,086,041 +0.25(+3.41%)
Mar 09, 2009 7.182 7.344 7.137 7.216 995,092 -0.09(-1.22%)
Mar 06, 2009 7.188 7.400 7.104 7.305 0 +0.13(+1.87%)
Mar 05, 2009 7.344 7.472 7.076 7.171 531,797 -0.38(-5.03%)
Mar 04, 2009 7.383 7.646 7.260 7.551 798,681 -0.12(-1.53%)
Mar 02, 2009 7.847 8.014 7.657 7.668 618,381 -0.32(-4.05%)
Feb 27, 2009 7.908 8.204 7.802 7.992 0 -0.02(-0.21%)
Feb 26, 2009 8.154 8.171 7.992 8.009 821,905 -0.04(-0.55%)
Feb 25, 2009 8.210 8.277 8.020 8.053 970,110 -0.19(-2.30%)
Feb 24, 2009 8.238 8.305 8.081 8.243 1,059,476 +0.07(+0.82%)
Feb 23, 2009 8.405 8.545 8.103 8.176 1,010,344 -0.12(-1.48%)
Feb 20, 2009 9.053 9.081 8.159 8.299 1,577,533 -0.46(-5.23%)
Feb 19, 2009 9.377 9.377 8.695 8.757 1,204,589 -0.61(-6.56%)
Feb 18, 2009 9.539 9.673 9.260 9.371 740,060 -0.25(-2.56%)
Feb 17, 2009 10.04 10.05 9.589 9.617 665,273 -0.49(-4.81%)
Feb 13, 2009 10.22 10.31 10.02 10.10 490,255 -0.08(-0.77%)
Feb 12, 2009 10.04 10.21 9.796 10.18 690,296 -0.06(-0.55%)
Feb 11, 2009 10.43 10.47 10.21 10.24 398,096 -0.13(-1.24%)
Feb 10, 2009 10.61 10.66 10.31 10.37 727,052 -0.28(-2.62%)
Feb 09, 2009 10.76 10.78 10.54 10.64 386,661 -0.16(-1.45%)
Feb 06, 2009 10.68 10.90 10.68 10.80 435,539 +0.08(+0.78%)
Feb 05, 2009 10.59 10.84 10.57 10.72 502,682 +0.08(+0.73%)
Feb 04, 2009 10.56 10.69 10.47 10.64 427,157 +0.16(+1.55%)
Feb 03, 2009 10.72 10.80 10.44 10.48 1,113,285 -0.19(-1.78%)
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.