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

Avista Corp (NY: AVA )

38.70 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 28, 2008 9.076 9.195 8.984 9.092 411,534 -0.06(-0.62%)
Nov 26, 2008 8.974 9.205 8.819 9.149 884,440 -0.03(-0.28%)
Nov 25, 2008 9.359 9.359 8.783 9.174 891,901 -0.09(-0.94%)
Nov 24, 2008 9.221 9.447 8.835 9.262 974,133 +0.15(+1.64%)
Nov 21, 2008 8.732 9.113 8.325 9.113 1,396,530 +0.49(+5.73%)
Nov 20, 2008 8.999 9.262 8.541 8.619 1,062,552 -0.48(-5.26%)
Nov 19, 2008 9.272 9.498 9.087 9.097 965,668 -0.22(-2.37%)
Nov 18, 2008 9.303 9.534 8.912 9.318 925,783 +0.06(+0.61%)
Nov 17, 2008 9.071 9.452 8.799 9.262 1,144,829 +0.13(+1.47%)
Nov 14, 2008 9.498 9.663 8.984 9.128 931,270 -0.54(-5.54%)
Nov 13, 2008 9.118 9.673 8.747 9.663 743,951 +0.56(+6.16%)
Nov 12, 2008 9.262 9.313 9.020 9.102 418,330 -0.27(-2.86%)
Nov 11, 2008 9.406 9.673 9.210 9.370 563,299 -0.15(-1.62%)
Nov 10, 2008 9.941 9.941 9.375 9.524 535,262 -0.34(-3.44%)
Nov 07, 2008 9.848 9.972 9.586 9.864 532,522 +0.08(+0.79%)
Nov 06, 2008 9.998 10.03 9.699 9.787 631,919 -0.22(-2.16%)
Nov 05, 2008 10.12 10.45 9.946 10.00 647,611 -0.25(-2.46%)
Nov 04, 2008 10.47 10.53 9.961 10.25 1,001,991 -0.22(-2.11%)
Nov 03, 2008 10.23 10.59 10.16 10.48 714,758 +0.26(+2.52%)
Oct 31, 2008 10.49 10.49 10.00 10.22 1,078,273 -0.33(-3.17%)
Oct 30, 2008 10.47 10.62 10.11 10.55 662,438 +0.28(+2.70%)
Oct 29, 2008 10.45 10.62 10.09 10.28 909,079 -0.12(-1.19%)
Oct 28, 2008 9.663 10.40 9.334 10.40 678,180 +0.94(+9.96%)
Oct 27, 2008 9.570 9.941 9.293 9.457 823,496 -0.20(-2.08%)
Oct 24, 2008 9.313 9.879 9.282 9.658 742,919 -0.16(-1.68%)
Oct 23, 2008 9.534 10.06 9.205 9.823 823,169 +0.35(+3.69%)
Oct 22, 2008 9.637 9.807 9.246 9.473 462,638 -0.37(-3.71%)
Oct 21, 2008 9.936 10.14 9.715 9.838 493,747 -0.20(-1.95%)
Oct 20, 2008 9.293 10.05 9.231 10.03 543,868 +0.83(+9.06%)
Oct 17, 2008 9.051 9.812 8.876 9.200 800,833 -0.14(-1.49%)
Oct 16, 2008 9.179 9.385 8.680 9.339 772,993 +0.22(+2.43%)
Oct 15, 2008 9.653 9.653 9.113 9.118 939,588 -0.66(-6.79%)
Oct 14, 2008 9.900 9.900 9.329 9.781 954,743 +0.01(+0.11%)
Oct 13, 2008 9.262 9.771 9.076 9.771 685,942 +0.78(+8.64%)
Oct 10, 2008 8.871 9.051 7.991 8.994 1,304,963 -0.10(-1.08%)
Oct 09, 2008 9.967 10.02 9.092 9.092 900,594 -0.82(-8.26%)
Oct 08, 2008 10.12 10.39 9.874 9.910 922,067 -0.39(-3.80%)
Oct 07, 2008 10.77 10.85 10.26 10.30 617,524 -0.35(-3.29%)
Oct 06, 2008 10.75 10.99 10.17 10.65 916,140 -0.29(-2.63%)
Oct 03, 2008 11.30 11.39 10.92 10.94 0 -0.23(-2.07%)
Oct 02, 2008 11.28 11.35 11.07 11.17 549,642 -0.18(-1.59%)
Oct 01, 2008 11.13 11.38 11.01 11.35 756,201 +0.18(+1.61%)
Sep 30, 2008 11.07 11.21 10.91 11.17 537,407 +0.16(+1.50%)
Sep 29, 2008 11.26 11.34 10.98 11.01 722,839 -0.35(-3.08%)
Sep 26, 2008 11.29 11.38 11.17 11.36 0 -0.01(-0.04%)
Sep 25, 2008 11.16 11.52 11.13 11.36 519,621 +0.23(+2.03%)
Sep 24, 2008 11.03 11.18 10.89 11.13 777,105 +0.06(+0.51%)
Sep 23, 2008 11.16 11.36 11.00 11.08 674,058 -0.09(-0.83%)
Sep 22, 2008 11.40 11.45 11.11 11.17 684,992 -0.20(-1.72%)
Sep 19, 2008 11.63 11.94 11.26 11.37 0 +0.15(+1.33%)
Sep 18, 2008 11.01 11.27 10.80 11.22 1,469,617 +0.38(+3.51%)
Sep 17, 2008 10.29 11.33 10.29 10.84 1,445,927 -0.51(-4.53%)
Sep 16, 2008 11.19 11.38 11.00 11.35 1,184,451 -0.03(-0.27%)
Sep 15, 2008 11.40 11.62 11.32 11.38 622,890 -0.22(-1.91%)
Sep 12, 2008 11.37 11.64 11.37 11.60 989,835 +0.20(+1.76%)
Sep 11, 2008 11.36 11.59 11.29 11.40 1,127,583 -0.09(-0.81%)
Sep 10, 2008 11.31 11.55 11.24 11.49 1,116,785 +0.20(+1.73%)
Sep 09, 2008 11.46 11.59 11.30 11.30 1,134,879 -0.14(-1.21%)
Sep 08, 2008 11.18 11.45 11.18 11.44 1,082,957 +0.33(+2.96%)
Sep 05, 2008 11.28 11.34 11.00 11.11 0 -0.19(-1.69%)
Sep 04, 2008 11.28 11.40 11.16 11.30 613,798 -0.07(-0.59%)
Sep 03, 2008 11.46 11.49 11.27 11.37 613,147 -0.10(-0.85%)
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.