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

Avista Corp (NY: AVA )

37.30 +0.51 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 10.96 11.00 10.61 10.64 0 -0.24(-2.21%)
Jan 29, 2009 10.89 11.17 10.75 10.88 541,976 -0.20(-1.82%)
Jan 28, 2009 11.18 11.18 11.01 11.08 441,712 +0.04(+0.41%)
Jan 27, 2009 11.06 11.17 10.91 11.04 520,552 +0.01(+0.05%)
Jan 26, 2009 10.87 11.13 10.84 11.03 541,271 +0.20(+1.86%)
Jan 23, 2009 10.73 10.92 10.49 10.83 561,625 -0.10(-0.92%)
Jan 22, 2009 11.05 11.10 10.81 10.93 384,748 -0.18(-1.61%)
Jan 21, 2009 10.95 11.14 10.70 11.11 1,068,072 +0.29(+2.63%)
Jan 20, 2009 10.96 11.10 10.80 10.82 848,653 -0.25(-2.27%)
Jan 16, 2009 11.03 11.11 10.80 11.08 0 +0.18(+1.69%)
Jan 15, 2009 10.66 10.89 10.53 10.89 890,526 +0.21(+1.99%)
Jan 14, 2009 10.54 10.78 10.43 10.68 884,417 -0.15(-1.39%)
Jan 13, 2009 10.72 10.86 10.61 10.83 606,592 +0.13(+1.20%)
Jan 12, 2009 10.71 10.82 10.63 10.70 874,415 -0.04(-0.36%)
Jan 09, 2009 11.03 11.06 10.70 10.74 484,879 -0.27(-2.44%)
Jan 08, 2009 10.85 11.04 10.83 11.01 386,246 +0.17(+1.60%)
Jan 07, 2009 10.72 10.89 10.60 10.84 596,309 -0.05(-0.46%)
Jan 06, 2009 11.05 11.15 10.83 10.89 473,448 -0.11(-0.97%)
Jan 05, 2009 10.96 11.05 10.85 10.99 484,060 +0.04(+0.36%)
Jan 02, 2009 10.80 11.01 10.77 10.95 0 +0.12(+1.14%)
Jan 01, 2009 10.70 10.90 10.62 10.83 0 +0.00(+0.00%)
Dec 31, 2008 10.70 10.90 10.62 10.83 624,170 +0.20(+1.84%)
Dec 30, 2008 10.38 10.64 10.38 10.63 448,595 +0.29(+2.81%)
Dec 29, 2008 10.43 10.46 10.17 10.34 344,047 -0.08(-0.80%)
Dec 26, 2008 10.34 10.55 10.32 10.43 178,248 +0.15(+1.41%)
Dec 24, 2008 10.20 10.35 10.16 10.28 156,896 +0.04(+0.38%)
Dec 23, 2008 10.45 10.47 10.17 10.24 541,405 -0.09(-0.92%)
Dec 22, 2008 10.42 10.47 10.11 10.34 522,493 -0.07(-0.64%)
Dec 19, 2008 10.44 10.75 10.32 10.40 1,423,957 +0.09(+0.87%)
Dec 18, 2008 10.26 10.51 10.16 10.32 619,296 +0.06(+0.60%)
Dec 17, 2008 10.14 10.39 10.07 10.25 443,901 -0.04(-0.43%)
Dec 16, 2008 10.16 10.33 9.969 10.30 624,070 +0.25(+2.45%)
Dec 15, 2008 10.23 10.30 9.841 10.05 487,896 -0.13(-1.26%)
Dec 12, 2008 9.774 10.18 9.645 10.18 521,287 +0.23(+2.36%)
Dec 11, 2008 10.16 10.33 9.790 9.947 675,198 -0.28(-2.73%)
Dec 10, 2008 10.02 10.33 10.02 10.23 602,326 +0.28(+2.81%)
Dec 09, 2008 9.975 10.34 9.852 9.947 834,562 -0.10(-0.95%)
Dec 08, 2008 10.25 10.35 9.846 10.04 1,125,285 -0.04(-0.39%)
Dec 05, 2008 9.550 10.12 9.449 10.08 804,198 +0.37(+3.80%)
Dec 04, 2008 10.00 10.05 9.472 9.712 774,209 -0.25(-2.52%)
Dec 03, 2008 9.695 10.15 9.494 9.964 1,136,512 +0.21(+2.18%)
Dec 02, 2008 9.382 9.751 9.097 9.751 1,389,497 +0.49(+5.25%)
Dec 01, 2008 9.662 9.746 9.232 9.265 825,019 -0.61(-6.17%)
Nov 28, 2008 9.857 9.986 9.757 9.874 378,932 -0.06(-0.62%)
Nov 26, 2008 9.746 9.997 9.578 9.936 814,375 -0.03(-0.28%)
Nov 25, 2008 10.16 10.16 9.539 9.964 821,245 -0.10(-0.94%)
Nov 24, 2008 10.01 10.26 9.595 10.06 896,963 +0.16(+1.64%)
Nov 21, 2008 9.483 9.896 9.042 9.896 1,285,898 +0.54(+5.73%)
Nov 20, 2008 9.774 10.06 9.276 9.360 978,377 -0.52(-5.26%)
Nov 19, 2008 10.07 10.32 9.869 9.880 889,168 -0.24(-2.37%)
Nov 18, 2008 10.10 10.35 9.679 10.12 852,443 +0.06(+0.61%)
Nov 17, 2008 9.852 10.27 9.556 10.06 1,054,137 +0.15(+1.47%)
Nov 14, 2008 10.32 10.49 9.757 9.913 857,495 -0.58(-5.54%)
Nov 13, 2008 9.902 10.51 9.500 10.49 685,016 +0.61(+6.16%)
Nov 12, 2008 10.06 10.11 9.796 9.885 385,190 -0.29(-2.86%)
Nov 11, 2008 10.21 10.51 10.00 10.18 518,674 -0.17(-1.62%)
Nov 10, 2008 10.80 10.80 10.18 10.34 492,859 -0.37(-3.44%)
Nov 07, 2008 10.70 10.83 10.41 10.71 490,335 +0.08(+0.79%)
Nov 06, 2008 10.86 10.89 10.53 10.63 581,859 -0.23(-2.16%)
Nov 05, 2008 10.99 11.35 10.80 10.86 596,307 -0.27(-2.46%)
Nov 04, 2008 11.37 11.43 10.82 11.14 922,614 -0.24(-2.11%)
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.