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

Avista Corp (NY: AVA )

35.58 -0.21 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 9.908 9.946 703,162 -0.15(-1.44%)
Jun 29, 2009 9.913 10.09 9.835 10.09 593,193 +0.11(+1.12%)
Jun 26, 2009 9.902 10.07 9.784 9.980 1,573,835 +0.06(+0.56%)
Jun 25, 2009 9.807 9.952 9.773 9.924 1,003,103 +0.10(+1.02%)
Jun 24, 2009 9.924 9.924 9.743 9.824 900,708 -0.01(-0.11%)
Jun 23, 2009 9.812 9.941 9.628 9.835 1,774,936 +0.13(+1.32%)
Jun 22, 2009 9.645 9.818 9.477 9.706 1,012,790 +0.02(+0.23%)
Jun 19, 2009 9.840 9.840 9.583 9.684 1,336,684 +0.02(+0.17%)
Jun 18, 2009 9.310 9.673 9.232 9.667 1,087,907 +0.39(+4.21%)
Jun 17, 2009 8.779 9.315 8.779 9.276 1,021,602 +0.10(+1.10%)
Jun 16, 2009 9.209 9.248 9.125 9.176 762,335 +0.04(+0.43%)
Jun 15, 2009 9.064 9.181 8.958 9.137 968,061 -0.05(-0.55%)
Jun 12, 2009 8.997 9.209 8.891 9.187 663,620 +0.20(+2.17%)
Jun 11, 2009 8.846 9.103 8.774 8.991 592,297 +0.20(+2.22%)
Jun 10, 2009 8.802 8.863 8.668 8.796 749,996 +0.04(+0.45%)
Jun 09, 2009 8.857 8.880 8.712 8.757 687,095 -0.08(-0.88%)
Jun 08, 2009 8.829 8.902 8.695 8.835 859,484 -0.05(-0.57%)
Jun 05, 2009 9.153 9.153 8.807 8.885 783,326 -0.16(-1.79%)
Jun 04, 2009 9.003 9.053 8.924 9.047 494,649 +0.10(+1.12%)
Jun 03, 2009 9.014 9.131 8.829 8.947 591,250 -0.11(-1.17%)
Jun 02, 2009 9.103 9.109 8.997 9.053 1,044,999 -0.05(-0.55%)
Jun 01, 2009 8.986 9.137 8.857 9.103 703,568 +0.26(+2.90%)
May 29, 2009 8.829 8.846 8.656 8.846 718,018 +0.07(+0.76%)
May 28, 2009 8.762 8.897 8.634 8.779 717,289 +0.06(+0.70%)
May 27, 2009 8.790 8.880 8.651 8.718 849,336 -0.09(-1.08%)
May 26, 2009 8.511 8.841 8.483 8.813 932,511 +0.25(+2.94%)
May 22, 2009 8.550 8.606 8.450 8.561 583,583 +0.06(+0.72%)
May 21, 2009 8.455 8.545 8.405 8.500 745,799 -0.02(-0.20%)
May 20, 2009 8.628 8.701 8.500 8.517 948,809 -0.04(-0.46%)
May 19, 2009 8.472 8.712 8.433 8.556 1,215,895 -0.05(-0.58%)
May 18, 2009 8.589 8.668 8.506 8.606 829,676 +0.10(+1.18%)
May 15, 2009 8.561 8.601 8.383 8.506 733,256 -0.09(-1.10%)
May 14, 2009 8.651 8.690 8.534 8.601 662,564 +0.01(+0.07%)
May 13, 2009 8.740 8.869 8.539 8.595 807,308 -0.23(-2.66%)
May 12, 2009 8.807 8.874 8.707 8.829 697,772 +0.06(+0.64%)
May 11, 2009 8.802 8.891 8.690 8.774 586,716 -0.06(-0.70%)
May 08, 2009 8.874 9.075 8.785 8.835 1,159,833 +0.09(+1.09%)
May 07, 2009 8.718 8.818 8.651 8.740 1,391,174 +0.10(+1.16%)
May 06, 2009 8.718 8.746 8.561 8.640 1,077,173 +0.04(+0.45%)
May 05, 2009 8.645 8.735 8.550 8.601 667,239 -0.08(-0.90%)
May 04, 2009 8.628 8.723 8.623 8.679 1,063,886 -0.03(-0.38%)
May 01, 2009 8.427 8.729 8.405 8.712 1,503,615 +0.31(+3.65%)
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%)
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.