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 (%)
Jun 30, 2009 10.13 10.13 9.914 9.952 702,743 -0.15(-1.44%)
Jun 29, 2009 9.919 10.10 9.841 10.10 592,839 +0.11(+1.12%)
Jun 26, 2009 9.908 10.08 9.790 9.986 1,572,897 +0.06(+0.56%)
Jun 25, 2009 9.813 9.958 9.779 9.930 1,002,505 +0.10(+1.02%)
Jun 24, 2009 9.930 9.930 9.748 9.829 900,172 -0.01(-0.11%)
Jun 23, 2009 9.818 9.947 9.634 9.841 1,773,879 +0.13(+1.32%)
Jun 22, 2009 9.651 9.824 9.483 9.712 1,012,187 +0.02(+0.23%)
Jun 19, 2009 9.846 9.846 9.589 9.690 1,335,888 +0.02(+0.17%)
Jun 18, 2009 9.315 9.679 9.237 9.673 1,087,259 +0.39(+4.21%)
Jun 17, 2009 8.784 9.321 8.784 9.282 1,020,993 +0.10(+1.10%)
Jun 16, 2009 9.215 9.254 9.131 9.181 761,881 +0.04(+0.43%)
Jun 15, 2009 9.069 9.187 8.963 9.142 967,484 -0.05(-0.55%)
Jun 12, 2009 9.002 9.215 8.896 9.192 663,225 +0.20(+2.17%)
Jun 11, 2009 8.852 9.109 8.779 8.997 591,945 +0.20(+2.22%)
Jun 10, 2009 8.807 8.868 8.673 8.801 749,549 +0.04(+0.45%)
Jun 09, 2009 8.863 8.885 8.717 8.762 686,685 -0.08(-0.88%)
Jun 08, 2009 8.835 8.907 8.701 8.840 858,972 -0.05(-0.57%)
Jun 05, 2009 9.159 9.159 8.812 8.891 782,860 -0.16(-1.79%)
Jun 04, 2009 9.008 9.058 8.930 9.053 494,355 +0.10(+1.12%)
Jun 03, 2009 9.019 9.137 8.835 8.952 590,898 -0.11(-1.17%)
Jun 02, 2009 9.109 9.114 9.002 9.058 1,044,377 -0.05(-0.55%)
Jun 01, 2009 8.991 9.142 8.863 9.109 703,149 +0.26(+2.90%)
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%)
May 01, 2009 8.432 8.734 8.410 8.717 1,502,720 +0.31(+3.65%)
Apr 30, 2009 8.477 8.617 8.354 8.410 1,251,807 -0.02(-0.27%)
Apr 29, 2009 8.645 8.717 8.159 8.432 1,956,331 +0.40(+5.01%)
Apr 28, 2009 7.846 8.131 7.846 8.030 913,921 +0.13(+1.63%)
Apr 27, 2009 7.846 7.952 7.776 7.902 943,628 +0.02(+0.21%)
Apr 24, 2009 7.874 7.924 7.745 7.885 725,656 +0.08(+1.07%)
Apr 23, 2009 7.812 7.862 7.723 7.801 892,802 +0.04(+0.50%)
Apr 22, 2009 7.784 7.890 7.739 7.762 629,365 -0.12(-1.56%)
Apr 21, 2009 7.823 8.002 7.784 7.885 682,988 +0.05(+0.64%)
Apr 20, 2009 7.929 8.047 7.823 7.835 665,259 -0.23(-2.91%)
Apr 17, 2009 8.075 8.125 8.019 8.069 433,187 -0.02(-0.28%)
Apr 16, 2009 8.030 8.125 7.941 8.092 536,947 +0.13(+1.69%)
Apr 15, 2009 7.818 7.957 7.767 7.957 679,082 +0.11(+1.42%)
Apr 14, 2009 7.807 7.935 7.695 7.846 671,496 -0.04(-0.57%)
Apr 13, 2009 7.840 7.913 7.807 7.890 596,635 -0.03(-0.35%)
Apr 09, 2009 7.980 7.991 7.851 7.918 703,110 +0.06(+0.71%)
Apr 08, 2009 7.812 7.885 7.717 7.862 518,469 +0.13(+1.74%)
Apr 07, 2009 7.589 7.868 7.550 7.728 801,821 +0.06(+0.73%)
Apr 06, 2009 7.644 7.745 7.611 7.672 508,215 -0.06(-0.72%)
Apr 03, 2009 7.734 7.812 7.656 7.728 580,909 -0.04(-0.50%)
Apr 02, 2009 7.795 7.851 7.628 7.767 1,024,674 +0.11(+1.39%)
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.