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

Avista Corp (NY: AVA )

38.34 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 9.071 9.189 8.979 9.087 411,779 -0.06(-0.62%)
Nov 26, 2008 8.968 9.200 8.814 9.143 884,967 -0.03(-0.28%)
Nov 25, 2008 9.354 9.354 8.778 9.169 892,432 -0.09(-0.94%)
Nov 24, 2008 9.215 9.441 8.829 9.256 974,714 +0.15(+1.64%)
Nov 21, 2008 8.727 9.107 8.320 9.107 1,397,362 +0.49(+5.73%)
Nov 20, 2008 8.994 9.256 8.536 8.613 1,063,186 -0.48(-5.26%)
Nov 19, 2008 9.266 9.493 9.081 9.092 966,243 -0.22(-2.37%)
Nov 18, 2008 9.297 9.529 8.907 9.313 926,335 +0.06(+0.61%)
Nov 17, 2008 9.066 9.446 8.793 9.256 1,145,512 +0.13(+1.47%)
Nov 14, 2008 9.493 9.657 8.979 9.123 931,825 -0.53(-5.54%)
Nov 13, 2008 9.112 9.668 8.742 9.657 744,395 +0.56(+6.16%)
Nov 12, 2008 9.256 9.308 9.015 9.097 418,580 -0.27(-2.86%)
Nov 11, 2008 9.400 9.668 9.205 9.364 563,634 -0.15(-1.62%)
Nov 10, 2008 9.935 9.935 9.369 9.518 535,581 -0.34(-3.44%)
Nov 07, 2008 9.842 9.966 9.580 9.858 532,839 +0.08(+0.79%)
Nov 06, 2008 9.992 10.02 9.693 9.781 632,296 -0.22(-2.16%)
Nov 05, 2008 10.11 10.44 9.940 9.997 647,997 -0.25(-2.46%)
Nov 04, 2008 10.46 10.52 9.956 10.25 1,002,589 -0.22(-2.11%)
Nov 03, 2008 10.23 10.59 10.16 10.47 715,184 +0.26(+2.52%)
Oct 31, 2008 10.48 10.48 9.997 10.21 1,078,916 -0.33(-3.17%)
Oct 30, 2008 10.46 10.61 10.10 10.55 662,832 +0.28(+2.70%)
Oct 29, 2008 10.44 10.61 10.08 10.27 909,621 -0.12(-1.19%)
Oct 28, 2008 9.657 10.40 9.328 10.39 678,584 +0.94(+9.96%)
Oct 27, 2008 9.565 9.935 9.287 9.452 823,987 -0.20(-2.08%)
Oct 24, 2008 9.308 9.873 9.277 9.652 743,362 -0.16(-1.68%)
Oct 23, 2008 9.529 10.06 9.200 9.817 823,660 +0.35(+3.69%)
Oct 22, 2008 9.632 9.801 9.241 9.467 462,914 -0.37(-3.71%)
Oct 21, 2008 9.930 10.14 9.709 9.832 494,041 -0.20(-1.95%)
Oct 20, 2008 9.287 10.05 9.225 10.03 544,192 +0.83(+9.06%)
Oct 17, 2008 9.045 9.806 8.871 9.194 801,310 -0.14(-1.49%)
Oct 16, 2008 9.174 9.380 8.675 9.333 773,453 +0.22(+2.43%)
Oct 15, 2008 9.647 9.647 9.107 9.112 940,148 -0.66(-6.79%)
Oct 14, 2008 9.894 9.894 9.323 9.776 955,312 +0.01(+0.11%)
Oct 13, 2008 9.256 9.765 9.071 9.765 686,351 +0.78(+8.64%)
Oct 10, 2008 8.865 9.045 7.986 8.989 1,305,741 -0.10(-1.08%)
Oct 09, 2008 9.961 10.02 9.087 9.087 901,131 -0.82(-8.26%)
Oct 08, 2008 10.12 10.39 9.868 9.904 922,617 -0.39(-3.80%)
Oct 07, 2008 10.77 10.85 10.25 10.29 617,892 -0.35(-3.28%)
Oct 06, 2008 10.74 10.98 10.16 10.64 916,686 -0.29(-2.63%)
Oct 03, 2008 11.29 11.39 10.91 10.93 0 -0.23(-2.07%)
Oct 02, 2008 11.28 11.34 11.07 11.16 549,969 -0.18(-1.59%)
Oct 01, 2008 11.12 11.37 11.00 11.34 756,652 +0.18(+1.61%)
Sep 30, 2008 11.07 11.21 10.91 11.16 537,728 +0.16(+1.50%)
Sep 29, 2008 11.26 11.33 10.97 11.00 723,270 -0.35(-3.08%)
Sep 26, 2008 11.29 11.37 11.16 11.35 0 -0.01(-0.05%)
Sep 25, 2008 11.15 11.51 11.12 11.35 519,930 +0.23(+2.03%)
Sep 24, 2008 11.03 11.17 10.88 11.13 777,568 +0.06(+0.51%)
Sep 23, 2008 11.15 11.35 10.99 11.07 674,459 -0.09(-0.83%)
Sep 22, 2008 11.39 11.44 11.10 11.16 685,400 -0.20(-1.72%)
Sep 19, 2008 11.63 11.93 11.25 11.36 0 +0.15(+1.33%)
Sep 18, 2008 11.00 11.27 10.79 11.21 1,470,493 +0.38(+3.51%)
Sep 17, 2008 10.28 11.32 10.28 10.83 1,446,789 -0.51(-4.53%)
Sep 16, 2008 11.18 11.37 10.99 11.34 1,185,157 -0.03(-0.27%)
Sep 15, 2008 11.39 11.62 11.32 11.37 623,261 -0.22(-1.91%)
Sep 12, 2008 11.36 11.64 11.36 11.60 990,425 +0.20(+1.76%)
Sep 11, 2008 11.35 11.59 11.29 11.40 1,128,255 -0.09(-0.81%)
Sep 10, 2008 11.31 11.54 11.24 11.49 1,117,451 +0.20(+1.73%)
Sep 09, 2008 11.46 11.58 11.29 11.29 1,135,555 -0.14(-1.21%)
Sep 08, 2008 11.17 11.45 11.17 11.43 1,083,602 +0.33(+2.96%)
Sep 05, 2008 11.28 11.33 10.99 11.10 0 -0.19(-1.69%)
Sep 04, 2008 11.28 11.40 11.15 11.29 614,164 -0.07(-0.59%)
Sep 03, 2008 11.46 11.48 11.26 11.36 613,512 -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.