Skip to main content

Avista Corp (NY: AVA )

38.37 -0.33 (-0.85%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.09 11.25 11.00 11.23 680,203 +0.11(+1.02%)
Nov 27, 2009 11.10 11.30 11.03 11.11 428,075 -0.08(-0.72%)
Nov 25, 2009 11.24 11.30 11.18 11.19 365,168 +0.09(+0.78%)
Nov 24, 2009 11.11 11.22 11.07 11.11 354,458 +0.01(+0.05%)
Nov 23, 2009 11.07 11.18 11.04 11.10 640,384 +0.19(+1.78%)
Nov 20, 2009 10.75 10.93 10.74 10.91 455,303 +0.12(+1.10%)
Nov 19, 2009 10.84 10.91 10.61 10.79 860,906 -0.12(-1.09%)
Nov 18, 2009 11.02 11.04 10.86 10.91 429,416 -0.09(-0.78%)
Nov 17, 2009 10.75 11.02 10.73 10.99 799,350 +0.21(+1.95%)
Nov 16, 2009 10.75 10.84 10.69 10.78 458,817 +0.12(+1.11%)
Nov 13, 2009 10.59 10.71 10.51 10.67 363,296 +0.12(+1.18%)
Nov 12, 2009 10.73 10.81 10.54 10.54 389,232 -0.18(-1.71%)
Nov 11, 2009 10.78 10.81 10.66 10.73 484,426 +0.04(+0.35%)
Nov 10, 2009 10.59 10.73 10.57 10.69 540,058 +0.07(+0.66%)
Nov 09, 2009 10.47 10.68 10.42 10.62 768,821 +0.21(+2.02%)
Nov 06, 2009 10.43 10.55 10.36 10.41 387,478 -0.08(-0.72%)
Nov 05, 2009 10.24 10.49 10.19 10.48 679,758 +0.29(+2.86%)
Nov 04, 2009 10.19 10.32 10.08 10.19 818,049 +0.03(+0.32%)
Nov 03, 2009 10.09 10.16 9.970 10.16 718,248 +0.02(+0.21%)
Nov 02, 2009 10.24 10.27 10.03 10.14 793,658 -0.09(-0.90%)
Oct 30, 2009 10.40 10.54 10.19 10.23 1,098,232 -0.23(-2.22%)
Oct 29, 2009 10.76 10.86 10.35 10.46 1,579,810 -0.29(-2.66%)
Oct 28, 2009 10.90 10.92 10.61 10.75 1,706,572 -0.18(-1.63%)
Oct 27, 2009 10.88 10.99 10.76 10.92 728,988 +0.10(+0.90%)
Oct 26, 2009 11.16 11.28 10.82 10.83 673,068 -0.31(-2.76%)
Oct 23, 2009 11.05 11.15 10.98 11.14 798,547 -0.13(-1.15%)
Oct 22, 2009 11.18 11.30 11.08 11.26 421,115 +0.10(+0.87%)
Oct 21, 2009 11.16 11.39 11.14 11.17 645,183 +0.02(+0.15%)
Oct 20, 2009 11.09 11.16 11.06 11.15 216,836 -0.13(-1.20%)
Oct 19, 2009 11.21 11.35 11.06 11.29 352,812 +0.15(+1.36%)
Oct 16, 2009 11.04 11.20 10.93 11.14 438,131 +0.07(+0.63%)
Oct 15, 2009 10.98 11.11 10.90 11.06 657,378 +0.04(+0.39%)
Oct 14, 2009 11.25 11.25 10.98 11.02 706,359 -0.08(-0.68%)
Oct 13, 2009 11.21 11.21 11.05 11.10 445,766 -0.10(-0.87%)
Oct 12, 2009 11.25 11.26 11.14 11.19 194,604 -0.04(-0.38%)
Oct 09, 2009 11.08 11.28 11.05 11.24 521,773 +0.14(+1.26%)
Oct 08, 2009 10.97 11.19 10.94 11.10 859,006 +0.16(+1.43%)
Oct 07, 2009 10.89 11.01 10.87 10.94 361,663 -0.03(-0.25%)
Oct 06, 2009 10.90 10.98 10.81 10.97 447,837 +0.10(+0.94%)
Oct 05, 2009 10.82 10.92 10.71 10.87 492,473 +0.05(+0.45%)
Oct 02, 2009 10.82 10.90 10.68 10.82 530,455 -0.09(-0.79%)
Oct 01, 2009 10.84 11.01 10.83 10.90 524,023 -0.01(-0.05%)
Sep 30, 2009 11.09 11.15 10.88 10.91 566,713 -0.19(-1.75%)
Sep 29, 2009 11.15 11.17 11.07 11.10 322,812 -0.05(-0.43%)
Sep 28, 2009 10.98 11.24 10.90 11.15 656,049 +0.24(+2.18%)
Sep 25, 2009 10.80 10.98 10.80 10.91 484,085 +0.08(+0.70%)
Sep 24, 2009 10.96 11.04 10.81 10.84 304,144 -0.05(-0.45%)
Sep 23, 2009 10.95 11.10 10.88 10.89 664,425 -0.08(-0.69%)
Sep 22, 2009 11.02 11.02 10.89 10.96 663,622 +0.04(+0.35%)
Sep 21, 2009 10.98 11.00 10.89 10.92 277,397 -0.12(-1.12%)
Sep 18, 2009 10.89 11.05 10.75 11.05 695,929 +0.17(+1.54%)
Sep 17, 2009 10.88 10.98 10.82 10.88 474,795 +0.08(+0.75%)
Sep 16, 2009 10.72 10.90 10.64 10.80 336,958 +0.08(+0.76%)
Sep 15, 2009 10.56 10.72 10.56 10.72 383,882 +0.08(+0.76%)
Sep 14, 2009 10.50 10.64 10.50 10.64 376,394 +0.10(+0.92%)
Sep 11, 2009 10.53 10.61 10.43 10.54 467,199 +0.03(+0.26%)
Sep 10, 2009 10.45 10.54 10.33 10.51 331,192 +0.06(+0.62%)
Sep 09, 2009 10.43 10.55 10.40 10.45 391,945 -0.05(-0.51%)
Sep 08, 2009 10.51 10.55 10.44 10.50 555,814 +0.04(+0.36%)
Sep 04, 2009 10.40 10.49 10.34 10.47 755,946 +0.08(+0.78%)
Sep 03, 2009 10.36 10.39 10.21 10.39 681,866 +0.04(+0.42%)
Sep 02, 2009 10.44 10.49 10.29 10.34 777,133 -0.12(-1.19%)
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.