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

Avista Corp (NY: AVA )

38.30 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2008 10.56 10.76 10.48 10.69 632,385 +0.19(+1.84%)
Dec 30, 2008 10.24 10.50 10.24 10.50 454,499 +0.29(+2.81%)
Dec 29, 2008 10.29 10.32 10.04 10.21 348,576 -0.08(-0.80%)
Dec 26, 2008 10.20 10.41 10.19 10.29 180,594 +0.14(+1.41%)
Dec 24, 2008 10.07 10.22 10.03 10.15 158,961 +0.04(+0.38%)
Dec 23, 2008 10.31 10.34 10.04 10.11 548,531 -0.09(-0.92%)
Dec 22, 2008 10.29 10.33 9.983 10.20 529,370 -0.07(-0.64%)
Dec 19, 2008 10.30 10.61 10.19 10.27 1,442,699 +0.09(+0.87%)
Dec 18, 2008 10.13 10.37 10.03 10.18 627,446 +0.06(+0.60%)
Dec 17, 2008 10.01 10.25 9.939 10.12 449,743 -0.04(-0.43%)
Dec 16, 2008 10.03 10.20 9.840 10.17 632,284 +0.24(+2.45%)
Dec 15, 2008 10.10 10.17 9.713 9.922 494,318 -0.13(-1.26%)
Dec 12, 2008 9.647 10.05 9.520 10.05 528,148 +0.23(+2.36%)
Dec 11, 2008 10.03 10.20 9.663 9.818 684,085 -0.28(-2.73%)
Dec 10, 2008 9.889 10.20 9.889 10.09 610,253 +0.28(+2.81%)
Dec 09, 2008 9.845 10.20 9.724 9.818 845,546 -0.09(-0.95%)
Dec 08, 2008 10.12 10.21 9.718 9.911 1,140,095 -0.04(-0.39%)
Dec 05, 2008 9.426 9.989 9.327 9.950 814,782 +0.36(+3.80%)
Dec 04, 2008 9.873 9.917 9.349 9.586 784,399 -0.25(-2.52%)
Dec 03, 2008 9.569 10.02 9.371 9.834 1,151,470 +0.21(+2.18%)
Dec 02, 2008 9.261 9.625 8.979 9.625 1,407,784 +0.48(+5.25%)
Dec 01, 2008 9.536 9.619 9.112 9.145 835,877 -0.60(-6.17%)
Nov 28, 2008 9.729 9.856 9.630 9.746 383,920 -0.06(-0.62%)
Nov 26, 2008 9.619 9.867 9.454 9.807 825,093 -0.03(-0.28%)
Nov 25, 2008 10.03 10.03 9.415 9.834 832,054 -0.09(-0.94%)
Nov 24, 2008 9.884 10.13 9.470 9.928 908,768 +0.16(+1.64%)
Nov 21, 2008 9.360 9.768 8.924 9.768 1,302,822 +0.53(+5.73%)
Nov 20, 2008 9.647 9.928 9.156 9.238 991,254 -0.51(-5.26%)
Nov 19, 2008 9.939 10.18 9.740 9.751 900,871 -0.24(-2.37%)
Nov 18, 2008 9.972 10.22 9.553 9.989 863,663 +0.06(+0.61%)
Nov 17, 2008 9.724 10.13 9.431 9.928 1,068,011 +0.14(+1.47%)
Nov 14, 2008 10.18 10.36 9.630 9.784 868,781 -0.57(-5.54%)
Nov 13, 2008 9.773 10.37 9.376 10.36 694,032 +0.60(+6.16%)
Nov 12, 2008 9.928 9.983 9.669 9.757 390,260 -0.29(-2.86%)
Nov 11, 2008 10.08 10.37 9.873 10.04 525,501 -0.17(-1.62%)
Nov 10, 2008 10.66 10.66 10.05 10.21 499,345 -0.36(-3.44%)
Nov 07, 2008 10.56 10.69 10.28 10.57 496,789 +0.08(+0.79%)
Nov 06, 2008 10.72 10.75 10.40 10.49 589,517 -0.23(-2.16%)
Nov 05, 2008 10.84 11.20 10.66 10.72 604,156 -0.27(-2.46%)
Nov 04, 2008 11.22 11.28 10.68 10.99 934,757 -0.24(-2.11%)
Nov 03, 2008 10.97 11.36 10.89 11.23 666,797 +0.28(+2.52%)
Oct 31, 2008 11.24 11.24 10.72 10.95 1,005,920 -0.36(-3.17%)
Oct 30, 2008 11.22 11.38 10.84 11.31 617,988 +0.30(+2.70%)
Oct 29, 2008 11.20 11.38 10.81 11.01 848,079 -0.13(-1.19%)
Oct 28, 2008 10.36 11.15 10.01 11.15 632,673 +1.01(+9.96%)
Oct 27, 2008 10.26 10.66 9.961 10.14 768,239 -0.22(-2.08%)
Oct 24, 2008 9.983 10.59 9.950 10.35 693,069 -0.18(-1.68%)
Oct 23, 2008 10.22 10.79 9.867 10.53 767,934 +0.38(+3.69%)
Oct 22, 2008 10.33 10.51 9.911 10.15 431,595 -0.39(-3.71%)
Oct 21, 2008 10.65 10.87 10.41 10.55 460,616 -0.21(-1.95%)
Oct 20, 2008 9.961 10.78 9.895 10.76 507,374 +0.89(+9.06%)
Oct 17, 2008 9.702 10.52 9.514 9.862 747,097 -0.15(-1.49%)
Oct 16, 2008 9.840 10.06 9.305 10.01 721,124 +0.24(+2.43%)
Oct 15, 2008 10.35 10.35 9.768 9.773 876,541 -0.71(-6.79%)
Oct 14, 2008 10.61 10.61 10.000 10.48 890,679 +0.01(+0.11%)
Oct 13, 2008 9.928 10.47 9.729 10.47 639,915 +0.83(+8.64%)
Oct 10, 2008 9.509 9.702 8.566 9.641 1,217,399 -0.10(-1.08%)
Oct 09, 2008 10.68 10.74 9.746 9.746 840,163 -0.88(-8.26%)
Oct 08, 2008 10.85 11.14 10.58 10.62 860,196 -0.42(-3.80%)
Oct 07, 2008 11.55 11.63 11.00 11.04 576,087 -0.38(-3.29%)
Oct 06, 2008 11.52 11.78 10.90 11.42 854,666 -0.31(-2.63%)
Oct 03, 2008 12.11 12.21 11.70 11.73 0 -0.25(-2.07%)
Oct 02, 2008 12.10 12.17 11.87 11.97 512,760 -0.19(-1.59%)
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.