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

Avista Corp (NY: AVA )

35.55 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 11.11 11.24 10.89 10.91 889,061 -0.29(-2.56%)
Aug 28, 2009 11.29 11.29 11.14 11.19 428,527 +0.03(+0.25%)
Aug 27, 2009 11.29 11.29 11.07 11.16 618,641 -0.06(-0.55%)
Aug 26, 2009 11.20 11.27 11.13 11.23 439,869 -0.02(-0.20%)
Aug 25, 2009 11.30 11.37 11.20 11.25 676,315 -0.15(-1.32%)
Aug 24, 2009 11.33 11.43 11.29 11.40 375,287 +0.09(+0.84%)
Aug 21, 2009 11.12 11.34 11.12 11.30 555,113 +0.24(+2.17%)
Aug 20, 2009 11.10 11.13 10.96 11.06 458,759 -0.03(-0.25%)
Aug 19, 2009 10.95 11.11 10.95 11.09 436,102 +0.04(+0.41%)
Aug 18, 2009 11.19 11.24 11.03 11.05 592,855 +0.07(+0.66%)
Aug 17, 2009 10.97 11.21 10.96 10.97 581,868 -0.13(-1.16%)
Aug 14, 2009 10.95 11.10 10.91 11.10 493,127 +0.12(+1.07%)
Aug 13, 2009 11.02 11.12 10.90 10.99 249,972 -0.03(-0.30%)
Aug 12, 2009 10.92 11.11 10.88 11.02 366,064 +0.08(+0.71%)
Aug 11, 2009 10.87 10.99 10.80 10.94 338,122 +0.05(+0.46%)
Aug 10, 2009 10.87 10.89 10.73 10.89 449,381 +0.05(+0.46%)
Aug 07, 2009 10.54 10.92 10.54 10.84 1,153,069 +0.38(+3.63%)
Aug 06, 2009 10.62 10.62 10.37 10.46 466,791 -0.08(-0.79%)
Aug 05, 2009 10.09 10.62 10.09 10.54 998,209 +0.00(+0.00%)
Aug 04, 2009 10.52 10.54 10.44 10.54 484,745 -0.01(-0.11%)
Aug 03, 2009 10.47 10.56 10.29 10.56 505,289 +0.21(+2.00%)
Jul 31, 2009 10.44 10.54 10.34 10.35 490,192 -0.16(-1.49%)
Jul 30, 2009 10.35 10.56 10.30 10.51 459,214 +0.23(+2.23%)
Jul 29, 2009 10.20 10.31 10.06 10.28 565,979 +0.03(+0.27%)
Jul 28, 2009 10.29 10.35 10.12 10.25 528,998 -0.06(-0.54%)
Jul 27, 2009 10.29 10.37 10.19 10.30 428,635 -0.05(-0.49%)
Jul 24, 2009 10.23 10.38 10.20 10.35 2,829 +0.05(+0.49%)
Jul 23, 2009 10.14 10.31 10.06 10.30 801,499 +0.11(+1.04%)
Jul 22, 2009 10.19 10.24 10.06 10.20 531,595 -0.07(-0.65%)
Jul 21, 2009 10.21 10.30 10.14 10.27 388,868 +0.06(+0.60%)
Jul 20, 2009 10.25 10.25 10.06 10.20 361,848 +0.03(+0.27%)
Jul 17, 2009 10.33 10.38 10.12 10.18 639,419 -0.18(-1.73%)
Jul 16, 2009 10.28 10.39 10.16 10.35 367,406 -0.03(-0.27%)
Jul 15, 2009 10.27 10.38 10.15 10.38 820,563 +0.21(+2.03%)
Jul 14, 2009 10.24 10.25 10.06 10.18 363,498 +0.00(+0.00%)
Jul 13, 2009 9.941 10.19 9.924 10.18 837,275 +0.12(+1.17%)
Jul 10, 2009 9.947 10.08 9.930 10.06 669,051 +0.04(+0.45%)
Jul 09, 2009 10.10 10.11 9.919 10.01 752,413 +0.00(+0.00%)
Jul 08, 2009 10.03 10.17 9.874 10.01 1,245,827 +0.00(+0.00%)
Jul 07, 2009 10.14 10.16 10.01 10.01 1,062,675 -0.07(-0.72%)
Jul 06, 2009 9.902 10.10 9.829 10.09 961,858 +0.17(+1.69%)
Jul 02, 2009 9.936 9.980 9.919 9.919 923,945 -0.18(-1.77%)
Jul 01, 2009 10.01 10.15 9.936 10.10 831,583 +0.15(+1.46%)
Jun 30, 2009 10.13 10.13 9.914 9.952 702,743 -0.15(-1.44%)
Jun 29, 2009 9.919 10.10 9.841 10.10 592,839 +0.11(+1.12%)
Jun 26, 2009 9.908 10.08 9.790 9.986 1,572,897 +0.06(+0.56%)
Jun 25, 2009 9.813 9.958 9.779 9.930 1,002,505 +0.10(+1.02%)
Jun 24, 2009 9.930 9.930 9.748 9.829 900,172 -0.01(-0.11%)
Jun 23, 2009 9.818 9.947 9.634 9.841 1,773,879 +0.13(+1.32%)
Jun 22, 2009 9.651 9.824 9.483 9.712 1,012,187 +0.02(+0.23%)
Jun 19, 2009 9.846 9.846 9.589 9.690 1,335,888 +0.02(+0.17%)
Jun 18, 2009 9.315 9.679 9.237 9.673 1,087,259 +0.39(+4.21%)
Jun 17, 2009 8.784 9.321 8.784 9.282 1,020,993 +0.10(+1.10%)
Jun 16, 2009 9.215 9.254 9.131 9.181 761,881 +0.04(+0.43%)
Jun 15, 2009 9.069 9.187 8.963 9.142 967,484 -0.05(-0.55%)
Jun 12, 2009 9.002 9.215 8.896 9.192 663,225 +0.20(+2.17%)
Jun 11, 2009 8.852 9.109 8.779 8.997 591,945 +0.20(+2.22%)
Jun 10, 2009 8.807 8.868 8.673 8.801 749,549 +0.04(+0.45%)
Jun 09, 2009 8.863 8.885 8.717 8.762 686,685 -0.08(-0.88%)
Jun 08, 2009 8.835 8.907 8.701 8.840 858,972 -0.05(-0.57%)
Jun 05, 2009 9.159 9.159 8.812 8.891 782,860 -0.16(-1.79%)
Jun 04, 2009 9.008 9.058 8.930 9.053 494,355 +0.10(+1.12%)
Jun 03, 2009 9.019 9.137 8.835 8.952 590,898 -0.11(-1.17%)
Jun 02, 2009 9.109 9.114 9.002 9.058 1,044,377 -0.05(-0.55%)
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.