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

Avista Corp (NY: AVA )

38.30 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 29, 2009 8.725 8.742 8.554 8.742 726,602 +0.07(+0.76%)
May 28, 2009 8.659 8.791 8.532 8.676 725,864 +0.06(+0.70%)
May 27, 2009 8.687 8.775 8.549 8.615 859,490 -0.09(-1.08%)
May 26, 2009 8.411 8.736 8.383 8.709 943,659 +0.25(+2.94%)
May 22, 2009 8.449 8.504 8.350 8.460 590,559 +0.06(+0.72%)
May 21, 2009 8.355 8.444 8.306 8.400 754,715 -0.02(-0.20%)
May 20, 2009 8.527 8.598 8.400 8.416 960,151 -0.04(-0.46%)
May 19, 2009 8.372 8.609 8.333 8.455 1,230,430 -0.05(-0.58%)
May 18, 2009 8.488 8.565 8.405 8.504 839,594 +0.10(+1.18%)
May 15, 2009 8.460 8.499 8.284 8.405 742,022 -0.09(-1.10%)
May 14, 2009 8.549 8.587 8.433 8.499 670,484 +0.01(+0.06%)
May 13, 2009 8.637 8.764 8.438 8.493 816,959 -0.23(-2.66%)
May 12, 2009 8.703 8.769 8.604 8.725 706,114 +0.06(+0.64%)
May 11, 2009 8.698 8.786 8.587 8.670 593,730 -0.06(-0.70%)
May 08, 2009 8.769 8.968 8.681 8.731 1,173,699 +0.09(+1.09%)
May 07, 2009 8.615 8.714 8.549 8.637 1,407,805 +0.10(+1.16%)
May 06, 2009 8.615 8.642 8.460 8.538 1,090,050 +0.04(+0.45%)
May 05, 2009 8.543 8.631 8.449 8.499 675,215 -0.08(-0.90%)
May 04, 2009 8.527 8.620 8.521 8.576 1,076,605 -0.03(-0.38%)
May 01, 2009 8.328 8.626 8.306 8.609 1,521,591 +0.30(+3.65%)
Apr 30, 2009 8.372 8.510 8.251 8.306 1,267,527 -0.02(-0.27%)
Apr 29, 2009 8.538 8.609 8.057 8.328 1,980,898 +0.40(+5.01%)
Apr 28, 2009 7.748 8.030 7.748 7.930 925,397 +0.13(+1.63%)
Apr 27, 2009 7.748 7.853 7.679 7.804 955,478 +0.02(+0.21%)
Apr 24, 2009 7.776 7.826 7.649 7.787 734,768 +0.08(+1.07%)
Apr 23, 2009 7.715 7.765 7.627 7.704 904,014 +0.04(+0.50%)
Apr 22, 2009 7.688 7.793 7.644 7.666 637,269 -0.12(-1.56%)
Apr 21, 2009 7.726 7.902 7.688 7.787 691,565 +0.05(+0.64%)
Apr 20, 2009 7.831 7.947 7.726 7.737 673,614 -0.23(-2.91%)
Apr 17, 2009 7.975 8.024 7.919 7.969 438,627 -0.02(-0.28%)
Apr 16, 2009 7.930 8.024 7.842 7.991 543,690 +0.13(+1.69%)
Apr 15, 2009 7.721 7.859 7.671 7.859 687,609 +0.11(+1.42%)
Apr 14, 2009 7.710 7.837 7.599 7.748 679,928 -0.04(-0.57%)
Apr 13, 2009 7.743 7.815 7.710 7.793 604,127 -0.03(-0.35%)
Apr 09, 2009 7.881 7.892 7.754 7.820 711,939 +0.06(+0.71%)
Apr 08, 2009 7.715 7.787 7.621 7.765 524,979 +0.13(+1.74%)
Apr 07, 2009 7.495 7.770 7.456 7.632 811,891 +0.06(+0.73%)
Apr 06, 2009 7.550 7.649 7.517 7.577 514,597 -0.06(-0.72%)
Apr 03, 2009 7.638 7.715 7.561 7.632 588,204 -0.04(-0.50%)
Apr 02, 2009 7.699 7.754 7.533 7.671 1,037,542 +0.10(+1.39%)
Apr 01, 2009 7.489 7.621 7.417 7.566 990,203 -0.04(-0.51%)
Mar 31, 2009 7.456 7.748 7.445 7.605 1,084,911 +0.22(+2.99%)
Mar 30, 2009 7.610 7.610 7.329 7.384 790,681 -0.40(-5.17%)
Mar 26, 2009 7.781 7.837 7.699 7.787 1,352,068 +0.07(+0.86%)
Mar 25, 2009 8.013 8.074 7.610 7.721 722,108 +0.04(+0.58%)
Mar 24, 2009 7.908 7.914 7.638 7.677 707,922 -0.24(-3.07%)
Mar 23, 2009 7.765 7.919 7.737 7.919 1,035,735 +0.11(+1.41%)
Mar 20, 2009 7.914 7.986 7.804 7.809 956,207 -0.03(-0.35%)
Mar 19, 2009 7.903 7.942 7.699 7.837 391,613 +0.02(+0.28%)
Mar 18, 2009 7.627 7.826 7.478 7.815 870,066 +0.18(+2.31%)
Mar 17, 2009 7.384 7.638 7.279 7.638 782,339 +0.33(+4.45%)
Mar 16, 2009 7.445 7.566 7.290 7.312 2,022,674 -0.04(-0.53%)
Mar 13, 2009 7.329 7.395 7.274 7.351 0 +0.02(+0.30%)
Mar 12, 2009 7.257 7.428 7.119 7.329 905,895 +0.09(+1.30%)
Mar 11, 2009 7.334 7.423 7.230 7.235 1,112,038 -0.14(-1.87%)
Mar 10, 2009 7.279 7.379 7.130 7.373 1,099,025 +0.24(+3.41%)
Mar 09, 2009 7.097 7.257 7.053 7.130 1,006,988 -0.09(-1.22%)
Mar 06, 2009 7.103 7.312 7.020 7.219 0 +0.13(+1.87%)
Mar 05, 2009 7.257 7.384 6.992 7.086 538,154 -0.38(-5.03%)
Mar 04, 2009 7.296 7.555 7.174 7.461 808,228 -0.12(-1.53%)
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.