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

Avista Corp (NY: AVA )

38.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 7.989 8.121 7.874 7.926 1,328,213 -0.02(-0.27%)
Apr 29, 2009 8.147 8.216 7.689 7.947 2,075,738 +0.38(+5.01%)
Apr 28, 2009 7.394 7.663 7.394 7.568 969,703 +0.12(+1.63%)
Apr 27, 2009 7.394 7.494 7.329 7.447 1,001,224 +0.02(+0.21%)
Apr 24, 2009 7.421 7.468 7.300 7.431 769,947 +0.08(+1.07%)
Apr 23, 2009 7.363 7.410 7.278 7.352 947,296 +0.04(+0.50%)
Apr 22, 2009 7.336 7.436 7.294 7.315 667,779 -0.12(-1.56%)
Apr 21, 2009 7.373 7.541 7.336 7.431 724,675 +0.05(+0.64%)
Apr 20, 2009 7.473 7.584 7.373 7.384 705,864 -0.22(-2.91%)
Apr 17, 2009 7.610 7.658 7.558 7.605 459,627 -0.02(-0.28%)
Apr 16, 2009 7.568 7.658 7.484 7.626 569,721 +0.13(+1.69%)
Apr 15, 2009 7.368 7.500 7.321 7.500 720,530 +0.11(+1.42%)
Apr 14, 2009 7.357 7.479 7.252 7.394 712,482 -0.04(-0.57%)
Apr 13, 2009 7.389 7.458 7.357 7.436 633,051 -0.03(-0.35%)
Apr 09, 2009 7.521 7.531 7.400 7.463 746,025 +0.05(+0.71%)
Apr 08, 2009 7.363 7.431 7.273 7.410 550,114 +0.13(+1.74%)
Apr 07, 2009 7.152 7.415 7.115 7.284 850,762 +0.05(+0.73%)
Apr 06, 2009 7.205 7.300 7.173 7.231 539,234 -0.05(-0.72%)
Apr 03, 2009 7.289 7.363 7.215 7.284 616,365 -0.04(-0.50%)
Apr 02, 2009 7.347 7.400 7.189 7.321 1,087,216 +0.10(+1.39%)
Apr 01, 2009 7.147 7.273 7.078 7.221 1,037,612 -0.04(-0.51%)
Mar 31, 2009 7.115 7.394 7.105 7.257 1,136,854 +0.21(+2.99%)
Mar 30, 2009 7.263 7.263 6.994 7.047 828,537 -0.38(-5.17%)
Mar 26, 2009 7.426 7.479 7.347 7.431 1,416,801 +0.06(+0.86%)
Mar 25, 2009 7.647 7.705 7.263 7.368 756,681 +0.04(+0.58%)
Mar 24, 2009 7.547 7.552 7.289 7.326 741,815 -0.23(-3.07%)
Mar 23, 2009 7.410 7.558 7.384 7.558 1,085,323 +0.11(+1.41%)
Mar 20, 2009 7.552 7.621 7.447 7.452 1,001,987 -0.03(-0.35%)
Mar 19, 2009 7.542 7.579 7.347 7.479 410,362 +0.02(+0.28%)
Mar 18, 2009 7.278 7.468 7.136 7.458 911,723 +0.17(+2.31%)
Mar 17, 2009 7.047 7.289 6.947 7.289 819,795 +0.31(+4.45%)
Mar 16, 2009 7.105 7.221 6.957 6.978 2,119,514 -0.04(-0.53%)
Mar 13, 2009 6.994 7.057 6.941 7.015 0 +0.02(+0.30%)
Mar 12, 2009 6.926 7.089 6.794 6.994 949,267 +0.09(+1.30%)
Mar 11, 2009 6.999 7.084 6.899 6.905 1,165,280 -0.13(-1.87%)
Mar 10, 2009 6.947 7.041 6.804 7.036 1,151,643 +0.23(+3.41%)
Mar 09, 2009 6.773 6.926 6.731 6.804 1,055,200 -0.08(-1.22%)
Mar 06, 2009 6.778 6.978 6.699 6.889 0 +0.13(+1.87%)
Mar 05, 2009 6.926 7.047 6.673 6.762 563,920 -0.36(-5.03%)
Mar 04, 2009 6.962 7.210 6.847 7.120 846,924 -0.11(-1.53%)
Mar 02, 2009 7.400 7.558 7.221 7.231 655,734 -0.31(-4.05%)
Feb 27, 2009 7.458 7.737 7.357 7.537 0 -0.02(-0.21%)
Feb 26, 2009 7.689 7.705 7.537 7.552 871,551 -0.04(-0.55%)
Feb 25, 2009 7.742 7.805 7.563 7.594 1,028,708 -0.18(-2.30%)
Feb 24, 2009 7.768 7.831 7.621 7.774 1,123,473 +0.16(+2.07%)
Feb 23, 2009 7.829 7.959 7.548 7.616 1,084,710 -0.11(-1.48%)
Feb 20, 2009 8.432 8.458 7.600 7.730 1,693,646 -0.43(-5.23%)
Feb 19, 2009 8.734 8.734 8.099 8.157 1,293,252 -0.57(-6.56%)
Feb 18, 2009 8.885 9.010 8.625 8.729 794,532 -0.23(-2.56%)
Feb 17, 2009 9.353 9.358 8.932 8.958 714,240 -0.45(-4.81%)
Feb 13, 2009 9.519 9.608 9.332 9.410 526,340 -0.07(-0.77%)
Feb 12, 2009 9.353 9.514 9.124 9.483 741,105 -0.05(-0.55%)
Feb 11, 2009 9.712 9.748 9.514 9.535 427,397 -0.12(-1.24%)
Feb 10, 2009 9.878 9.925 9.608 9.655 780,566 -0.26(-2.62%)
Feb 09, 2009 10.02 10.04 9.821 9.915 415,121 -0.15(-1.45%)
Feb 06, 2009 9.946 10.15 9.946 10.06 467,596 +0.08(+0.78%)
Feb 05, 2009 9.868 10.10 9.844 9.982 539,682 +0.07(+0.73%)
Feb 04, 2009 9.837 9.962 9.754 9.910 458,597 +0.15(+1.55%)
Feb 03, 2009 9.988 10.06 9.728 9.759 1,195,228 -0.18(-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.