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

Avista Corp (NY: AVA )

35.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 8.477 8.617 8.354 8.410 1,251,807 -0.02(-0.27%)
Apr 29, 2009 8.645 8.717 8.159 8.432 1,956,331 +0.40(+5.01%)
Apr 28, 2009 7.846 8.131 7.846 8.030 913,921 +0.13(+1.63%)
Apr 27, 2009 7.846 7.952 7.776 7.902 943,628 +0.02(+0.21%)
Apr 24, 2009 7.874 7.924 7.745 7.885 725,656 +0.08(+1.07%)
Apr 23, 2009 7.812 7.862 7.723 7.801 892,802 +0.04(+0.50%)
Apr 22, 2009 7.784 7.890 7.739 7.762 629,365 -0.12(-1.56%)
Apr 21, 2009 7.823 8.002 7.784 7.885 682,988 +0.05(+0.64%)
Apr 20, 2009 7.929 8.047 7.823 7.835 665,259 -0.23(-2.91%)
Apr 17, 2009 8.075 8.125 8.019 8.069 433,187 -0.02(-0.28%)
Apr 16, 2009 8.030 8.125 7.941 8.092 536,947 +0.13(+1.69%)
Apr 15, 2009 7.818 7.957 7.767 7.957 679,082 +0.11(+1.42%)
Apr 14, 2009 7.807 7.935 7.695 7.846 671,496 -0.04(-0.57%)
Apr 13, 2009 7.840 7.913 7.807 7.890 596,635 -0.03(-0.35%)
Apr 09, 2009 7.980 7.991 7.851 7.918 703,110 +0.06(+0.71%)
Apr 08, 2009 7.812 7.885 7.717 7.862 518,469 +0.13(+1.74%)
Apr 07, 2009 7.589 7.868 7.550 7.728 801,821 +0.06(+0.73%)
Apr 06, 2009 7.644 7.745 7.611 7.672 508,215 -0.06(-0.72%)
Apr 03, 2009 7.734 7.812 7.656 7.728 580,909 -0.04(-0.50%)
Apr 02, 2009 7.795 7.851 7.628 7.767 1,024,674 +0.11(+1.39%)
Apr 01, 2009 7.583 7.717 7.510 7.661 977,923 -0.04(-0.51%)
Mar 31, 2009 7.550 7.846 7.538 7.700 1,071,456 +0.22(+2.99%)
Mar 30, 2009 7.706 7.706 7.421 7.477 780,875 -0.41(-5.17%)
Mar 26, 2009 7.879 7.935 7.795 7.885 1,335,299 +0.07(+0.86%)
Mar 25, 2009 8.114 8.175 7.706 7.818 713,152 +0.04(+0.58%)
Mar 24, 2009 8.008 8.013 7.734 7.773 699,142 -0.25(-3.07%)
Mar 23, 2009 7.862 8.019 7.835 8.019 1,022,890 +0.11(+1.41%)
Mar 20, 2009 8.013 8.086 7.902 7.907 944,348 -0.03(-0.35%)
Mar 19, 2009 8.002 8.041 7.795 7.935 386,756 +0.02(+0.28%)
Mar 18, 2009 7.723 7.924 7.572 7.913 859,276 +0.18(+2.31%)
Mar 17, 2009 7.477 7.734 7.371 7.734 772,636 +0.33(+4.45%)
Mar 16, 2009 7.538 7.661 7.382 7.404 1,997,588 -0.04(-0.53%)
Mar 13, 2009 7.421 7.488 7.365 7.443 0 +0.02(+0.30%)
Mar 12, 2009 7.348 7.522 7.209 7.421 894,660 +0.09(+1.30%)
Mar 11, 2009 7.427 7.516 7.320 7.326 1,098,247 -0.14(-1.87%)
Mar 10, 2009 7.371 7.471 7.220 7.466 1,085,394 +0.25(+3.41%)
Mar 09, 2009 7.186 7.348 7.142 7.220 994,499 -0.09(-1.22%)
Mar 06, 2009 7.192 7.404 7.108 7.309 0 +0.13(+1.87%)
Mar 05, 2009 7.348 7.477 7.080 7.175 531,480 -0.38(-5.03%)
Mar 04, 2009 7.387 7.650 7.265 7.555 798,205 -0.12(-1.53%)
Mar 02, 2009 7.851 8.019 7.661 7.672 618,012 -0.32(-4.05%)
Feb 27, 2009 7.913 8.209 7.807 7.997 0 -0.02(-0.21%)
Feb 26, 2009 8.159 8.175 7.997 8.013 821,415 -0.04(-0.55%)
Feb 25, 2009 8.214 8.282 8.024 8.058 969,532 -0.19(-2.30%)
Feb 24, 2009 8.242 8.309 8.086 8.248 1,058,845 +0.07(+0.82%)
Feb 23, 2009 8.410 8.550 8.108 8.181 1,009,742 -0.12(-1.48%)
Feb 20, 2009 9.058 9.086 8.164 8.304 1,576,593 -0.46(-5.23%)
Feb 19, 2009 9.382 9.382 8.701 8.762 1,203,871 -0.61(-6.56%)
Feb 18, 2009 9.544 9.679 9.265 9.377 739,619 -0.25(-2.56%)
Feb 17, 2009 10.05 10.05 9.595 9.623 664,876 -0.49(-4.81%)
Feb 13, 2009 10.23 10.32 10.03 10.11 489,963 -0.08(-0.77%)
Feb 12, 2009 10.05 10.22 9.802 10.19 689,885 -0.06(-0.55%)
Feb 11, 2009 10.43 10.47 10.22 10.24 397,858 -0.13(-1.24%)
Feb 10, 2009 10.61 10.66 10.32 10.37 726,619 -0.28(-2.62%)
Feb 09, 2009 10.76 10.79 10.55 10.65 386,431 -0.16(-1.45%)
Feb 06, 2009 10.68 10.91 10.68 10.81 435,279 +0.08(+0.78%)
Feb 05, 2009 10.60 10.85 10.57 10.72 502,383 +0.08(+0.73%)
Feb 04, 2009 10.57 10.70 10.48 10.65 426,902 +0.16(+1.55%)
Feb 03, 2009 10.73 10.81 10.45 10.48 1,112,622 -0.19(-1.78%)
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.