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

Avista Corp (NY: AVA )

38.39 +0.20 (+0.52%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
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.