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

Avista Corp (NY: AVA )

38.34 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 7.985 8.116 7.869 7.922 1,329,005 -0.02(-0.27%)
Apr 29, 2009 8.143 8.211 7.685 7.943 2,076,976 +0.38(+5.01%)
Apr 28, 2009 7.390 7.658 7.390 7.564 970,281 +0.12(+1.63%)
Apr 27, 2009 7.390 7.490 7.324 7.443 1,001,821 +0.02(+0.21%)
Apr 24, 2009 7.416 7.464 7.295 7.427 770,406 +0.08(+1.07%)
Apr 23, 2009 7.358 7.406 7.274 7.348 947,861 +0.04(+0.50%)
Apr 22, 2009 7.332 7.432 7.290 7.311 668,177 -0.12(-1.56%)
Apr 21, 2009 7.369 7.537 7.332 7.427 725,107 +0.05(+0.64%)
Apr 20, 2009 7.469 7.579 7.369 7.379 706,285 -0.22(-2.91%)
Apr 17, 2009 7.606 7.653 7.553 7.600 459,901 -0.02(-0.28%)
Apr 16, 2009 7.564 7.653 7.479 7.622 570,060 +0.13(+1.69%)
Apr 15, 2009 7.364 7.495 7.316 7.495 720,960 +0.11(+1.42%)
Apr 14, 2009 7.353 7.474 7.248 7.390 712,906 -0.04(-0.57%)
Apr 13, 2009 7.385 7.453 7.353 7.432 633,429 -0.03(-0.35%)
Apr 09, 2009 7.516 7.527 7.395 7.458 746,470 +0.05(+0.71%)
Apr 08, 2009 7.358 7.427 7.269 7.406 550,442 +0.13(+1.74%)
Apr 07, 2009 7.148 7.411 7.111 7.279 851,269 +0.05(+0.73%)
Apr 06, 2009 7.200 7.295 7.169 7.227 539,556 -0.05(-0.72%)
Apr 03, 2009 7.285 7.358 7.211 7.279 616,733 -0.04(-0.50%)
Apr 02, 2009 7.343 7.395 7.185 7.316 1,087,865 +0.10(+1.39%)
Apr 01, 2009 7.143 7.269 7.074 7.216 1,038,230 -0.04(-0.51%)
Mar 31, 2009 7.111 7.390 7.100 7.253 1,137,531 +0.21(+2.99%)
Mar 30, 2009 7.258 7.258 6.990 7.043 829,031 -0.38(-5.17%)
Mar 26, 2009 7.422 7.474 7.343 7.427 1,417,646 +0.06(+0.86%)
Mar 25, 2009 7.643 7.700 7.258 7.364 757,132 +0.04(+0.58%)
Mar 24, 2009 7.543 7.548 7.285 7.322 742,258 -0.23(-3.07%)
Mar 23, 2009 7.406 7.553 7.379 7.553 1,085,970 +0.11(+1.41%)
Mar 20, 2009 7.548 7.616 7.443 7.448 1,002,585 -0.03(-0.35%)
Mar 19, 2009 7.537 7.574 7.343 7.474 410,607 +0.02(+0.28%)
Mar 18, 2009 7.274 7.464 7.132 7.453 912,266 +0.17(+2.31%)
Mar 17, 2009 7.043 7.285 6.943 7.285 820,284 +0.31(+4.45%)
Mar 16, 2009 7.100 7.216 6.953 6.974 2,120,778 -0.04(-0.53%)
Mar 13, 2009 6.990 7.053 6.937 7.011 0 +0.02(+0.30%)
Mar 12, 2009 6.921 7.085 6.790 6.990 949,833 +0.09(+1.30%)
Mar 11, 2009 6.995 7.079 6.895 6.900 1,165,974 -0.13(-1.87%)
Mar 10, 2009 6.943 7.037 6.800 7.032 1,152,329 +0.23(+3.41%)
Mar 09, 2009 6.769 6.921 6.727 6.800 1,055,829 -0.08(-1.22%)
Mar 06, 2009 6.774 6.974 6.695 6.885 0 +0.13(+1.87%)
Mar 05, 2009 6.921 7.043 6.669 6.758 564,256 -0.36(-5.03%)
Mar 04, 2009 6.958 7.206 6.843 7.116 847,429 -0.11(-1.53%)
Mar 02, 2009 7.395 7.553 7.216 7.227 656,125 -0.31(-4.05%)
Feb 27, 2009 7.453 7.732 7.353 7.532 0 -0.02(-0.21%)
Feb 26, 2009 7.685 7.700 7.532 7.548 872,071 -0.04(-0.55%)
Feb 25, 2009 7.737 7.801 7.558 7.590 1,029,322 -0.18(-2.30%)
Feb 24, 2009 7.764 7.827 7.616 7.769 1,124,143 +0.16(+2.07%)
Feb 23, 2009 7.824 7.954 7.543 7.611 1,085,357 -0.11(-1.48%)
Feb 20, 2009 8.427 8.453 7.595 7.725 1,694,656 -0.43(-5.23%)
Feb 19, 2009 8.729 8.729 8.095 8.152 1,294,023 -0.57(-6.56%)
Feb 18, 2009 8.880 9.004 8.620 8.724 795,006 -0.23(-2.56%)
Feb 17, 2009 9.347 9.353 8.926 8.952 714,666 -0.45(-4.81%)
Feb 13, 2009 9.514 9.602 9.327 9.405 526,654 -0.07(-0.77%)
Feb 12, 2009 9.347 9.509 9.119 9.477 741,547 -0.05(-0.55%)
Feb 11, 2009 9.706 9.743 9.509 9.529 427,652 -0.12(-1.24%)
Feb 10, 2009 9.872 9.919 9.602 9.649 781,031 -0.26(-2.62%)
Feb 09, 2009 10.01 10.04 9.815 9.909 415,368 -0.15(-1.45%)
Feb 06, 2009 9.940 10.15 9.940 10.05 467,875 +0.08(+0.78%)
Feb 05, 2009 9.862 10.09 9.838 9.976 540,003 +0.07(+0.73%)
Feb 04, 2009 9.831 9.956 9.748 9.904 458,871 +0.15(+1.55%)
Feb 03, 2009 9.982 10.05 9.722 9.753 1,195,940 -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.