Skip to main content

Avista Corp (NY: AVA )

34.89 +0.21 (+0.61%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.19 11.54 11.14 11.19 7,554 -0.17(-1.51%)
Jun 29, 2010 11.27 11.41 11.15 11.36 803,544 +0.12(+1.07%)
Jun 25, 2010 11.24 11.39 11.07 11.24 844,606 +0.07(+0.67%)
Jun 24, 2010 11.17 11.30 11.12 11.17 437,807 -0.02(-0.20%)
Jun 23, 2010 11.39 11.40 11.16 11.19 410,879 -0.18(-1.56%)
Jun 22, 2010 11.37 11.73 11.37 11.37 2,445 -0.30(-2.60%)
Jun 21, 2010 11.92 11.92 11.61 11.67 268,369 -0.10(-0.83%)
Jun 18, 2010 11.77 11.78 11.65 11.77 529,115 +0.07(+0.59%)
Jun 17, 2010 11.70 11.72 11.53 11.70 474 +0.14(+1.24%)
Jun 16, 2010 11.33 11.63 11.32 11.55 284,729 +0.15(+1.36%)
Jun 15, 2010 11.40 11.43 11.25 11.40 4,250 +0.14(+1.27%)
Jun 14, 2010 11.33 11.42 11.23 11.26 340,423 +0.01(+0.10%)
Jun 11, 2010 11.21 11.28 11.12 11.25 349,444 -0.03(-0.25%)
Jun 10, 2010 11.27 11.27 11.06 11.27 3,948 +0.35(+3.20%)
Jun 09, 2010 11.12 11.12 10.87 10.92 478,764 -0.07(-0.62%)
Jun 08, 2010 10.95 11.00 10.78 10.99 431,587 +0.07(+0.63%)
Jun 07, 2010 10.96 11.13 10.90 10.92 506,153 +0.01(+0.11%)
Jun 04, 2010 10.91 11.07 10.89 10.91 788,376 -0.32(-2.81%)
Jun 03, 2010 11.23 11.25 11.04 11.23 475,699 +0.14(+1.24%)
Jun 02, 2010 11.09 11.11 10.75 11.09 751,270 +0.33(+3.03%)
Jun 01, 2010 10.76 11.08 10.76 10.76 3,447 -0.29(-2.64%)
May 28, 2010 11.06 11.20 10.98 11.06 364,141 -0.02(-0.21%)
May 27, 2010 11.07 11.11 10.95 11.08 395,890 +0.19(+1.79%)
May 26, 2010 10.88 11.06 10.83 10.88 3,458 +0.01(+0.05%)
May 25, 2010 10.74 10.88 10.58 10.88 755,656 -0.12(-1.09%)
May 24, 2010 11.01 11.10 10.85 11.00 1,169,888 +0.01(+0.10%)
May 21, 2010 10.98 11.18 10.80 10.99 962,907 -0.16(-1.47%)
May 20, 2010 11.25 11.35 11.15 11.15 761,113 -0.40(-3.48%)
May 19, 2010 11.80 11.80 11.45 11.55 1,070,559 -0.25(-2.16%)
May 18, 2010 12.00 12.00 11.73 11.81 601,638 -0.10(-0.85%)
May 17, 2010 11.90 11.96 11.65 11.91 587,019 +0.06(+0.48%)
May 14, 2010 11.85 11.92 11.72 11.85 433,610 -0.10(-0.85%)
May 13, 2010 11.93 12.09 11.86 11.95 433,732 -0.05(-0.42%)
May 12, 2010 11.85 12.06 11.72 12.01 502,485 +0.18(+1.53%)
May 11, 2010 11.80 11.95 11.79 11.82 521,843 +0.03(+0.29%)
May 10, 2010 11.63 11.82 11.62 11.79 549,516 +0.34(+3.01%)
May 07, 2010 11.68 11.80 11.31 11.45 1,026,769 -0.27(-2.32%)
May 06, 2010 12.08 12.12 11.45 11.72 788,852 -0.59(-4.82%)
May 05, 2010 12.29 12.33 12.13 12.31 511,415 +0.02(+0.18%)
May 04, 2010 12.46 12.53 12.24 12.29 670,203 -0.29(-2.29%)
May 03, 2010 12.31 12.58 12.27 12.58 399,273 +0.35(+2.82%)
Apr 30, 2010 12.38 12.52 12.23 12.23 517,444 -0.18(-1.46%)
Apr 29, 2010 12.25 12.41 12.19 12.41 518,938 +0.21(+1.72%)
Apr 28, 2010 12.07 12.21 11.96 12.20 386,986 +0.16(+1.36%)
Apr 27, 2010 12.21 12.32 12.04 12.04 387,499 -0.20(-1.66%)
Apr 26, 2010 12.33 12.41 12.23 12.24 381,340 -0.14(-1.10%)
Apr 23, 2010 12.21 12.38 12.12 12.38 232,509 +0.16(+1.34%)
Apr 22, 2010 12.09 12.22 11.97 12.21 367,183 +0.02(+0.19%)
Apr 21, 2010 12.15 12.19 12.09 12.19 301,616 +0.02(+0.14%)
Apr 20, 2010 12.14 12.18 12.06 12.18 442,866 +0.05(+0.37%)
Apr 19, 2010 12.01 12.15 11.94 12.13 584,529 +0.11(+0.94%)
Apr 16, 2010 12.05 12.16 11.97 12.02 631,185 -0.02(-0.19%)
Apr 15, 2010 11.95 12.09 11.93 12.04 298,175 +0.03(+0.28%)
Apr 14, 2010 11.79 12.03 11.76 12.01 470,563 +0.23(+1.97%)
Apr 13, 2010 11.71 11.80 11.62 11.77 640,944 +0.03(+0.24%)
Apr 12, 2010 11.61 11.79 11.59 11.75 488,358 +0.11(+0.97%)
Apr 09, 2010 11.68 11.71 11.54 11.63 387,057 -0.07(-0.63%)
Apr 08, 2010 11.80 11.80 11.65 11.71 604,048 -0.13(-1.10%)
Apr 07, 2010 11.88 11.97 11.75 11.84 398,535 -0.08(-0.66%)
Apr 06, 2010 11.85 11.92 11.85 11.92 533,016 +0.06(+0.48%)
Apr 05, 2010 11.95 11.95 11.84 11.86 466,291 -0.04(-0.33%)
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.