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

Avista Corp (NY: AVA )

36.76 -0.80 (-2.13%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 23, 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 8.720 8.737 8.549 8.737 727,035 +0.07(+0.76%)
May 28, 2009 8.654 8.786 8.527 8.670 726,297 +0.06(+0.70%)
May 27, 2009 8.681 8.770 8.543 8.610 860,002 -0.09(-1.08%)
May 26, 2009 8.406 8.731 8.378 8.703 944,221 +0.25(+2.94%)
May 22, 2009 8.444 8.499 8.345 8.455 590,911 +0.06(+0.72%)
May 21, 2009 8.350 8.439 8.301 8.395 755,165 -0.02(-0.20%)
May 20, 2009 8.521 8.593 8.395 8.411 960,724 -0.04(-0.46%)
May 19, 2009 8.367 8.604 8.328 8.450 1,231,164 -0.05(-0.58%)
May 18, 2009 8.483 8.560 8.400 8.499 840,095 +0.10(+1.18%)
May 15, 2009 8.455 8.494 8.279 8.400 742,464 -0.09(-1.10%)
May 14, 2009 8.543 8.582 8.428 8.494 670,884 +0.01(+0.06%)
May 13, 2009 8.632 8.759 8.433 8.488 817,446 -0.23(-2.66%)
May 12, 2009 8.698 8.764 8.599 8.720 706,534 +0.06(+0.64%)
May 11, 2009 8.692 8.781 8.582 8.665 594,084 -0.06(-0.70%)
May 08, 2009 8.764 8.963 8.676 8.726 1,174,398 +0.09(+1.09%)
May 07, 2009 8.610 8.709 8.543 8.632 1,408,644 +0.10(+1.16%)
May 06, 2009 8.610 8.637 8.455 8.532 1,090,700 +0.04(+0.45%)
May 05, 2009 8.538 8.626 8.444 8.494 675,618 -0.08(-0.90%)
May 04, 2009 8.521 8.615 8.516 8.571 1,077,246 -0.03(-0.38%)
May 01, 2009 8.323 8.621 8.301 8.604 1,522,498 +0.30(+3.65%)
Apr 30, 2009 8.367 8.505 8.246 8.301 1,268,283 -0.02(-0.27%)
Apr 29, 2009 8.532 8.604 8.053 8.323 1,982,079 +0.40(+5.01%)
Apr 28, 2009 7.744 8.025 7.744 7.926 925,949 +0.13(+1.63%)
Apr 27, 2009 7.744 7.849 7.675 7.799 956,048 +0.02(+0.21%)
Apr 24, 2009 7.771 7.821 7.644 7.782 735,206 +0.08(+1.07%)
Apr 23, 2009 7.711 7.760 7.622 7.700 904,553 +0.04(+0.50%)
Apr 22, 2009 7.683 7.788 7.639 7.661 637,649 -0.12(-1.56%)
Apr 21, 2009 7.722 7.898 7.683 7.782 691,977 +0.05(+0.64%)
Apr 20, 2009 7.826 7.942 7.722 7.733 674,015 -0.23(-2.91%)
Apr 17, 2009 7.970 8.020 7.915 7.964 438,889 -0.02(-0.28%)
Apr 16, 2009 7.926 8.020 7.838 7.986 544,014 +0.13(+1.69%)
Apr 15, 2009 7.716 7.854 7.667 7.854 688,019 +0.11(+1.42%)
Apr 14, 2009 7.705 7.832 7.595 7.744 680,334 -0.04(-0.57%)
Apr 13, 2009 7.738 7.810 7.705 7.788 604,487 -0.03(-0.35%)
Apr 09, 2009 7.876 7.887 7.749 7.815 712,364 +0.06(+0.71%)
Apr 08, 2009 7.711 7.782 7.617 7.760 525,292 +0.13(+1.74%)
Apr 07, 2009 7.490 7.766 7.451 7.628 812,374 +0.06(+0.73%)
Apr 06, 2009 7.545 7.644 7.512 7.573 514,903 -0.06(-0.72%)
Apr 03, 2009 7.633 7.711 7.556 7.628 588,554 -0.04(-0.50%)
Apr 02, 2009 7.694 7.749 7.529 7.667 1,038,160 +0.10(+1.39%)
Apr 01, 2009 7.485 7.617 7.413 7.562 990,794 -0.04(-0.51%)
Mar 31, 2009 7.451 7.744 7.440 7.600 1,085,558 +0.22(+2.99%)
Mar 30, 2009 7.606 7.606 7.325 7.380 791,152 -0.40(-5.17%)
Mar 26, 2009 7.777 7.832 7.694 7.782 1,352,874 +0.07(+0.86%)
Mar 25, 2009 8.008 8.069 7.606 7.716 722,538 +0.04(+0.58%)
Mar 24, 2009 7.904 7.909 7.633 7.672 708,344 -0.24(-3.07%)
Mar 23, 2009 7.760 7.915 7.733 7.915 1,036,353 +0.11(+1.41%)
Mar 20, 2009 7.909 7.981 7.799 7.804 956,777 -0.03(-0.35%)
Mar 19, 2009 7.898 7.937 7.694 7.832 391,846 +0.02(+0.28%)
Mar 18, 2009 7.622 7.821 7.473 7.810 870,585 +0.18(+2.31%)
Mar 17, 2009 7.380 7.633 7.275 7.633 782,805 +0.33(+4.45%)
Mar 16, 2009 7.440 7.562 7.286 7.308 2,023,880 -0.04(-0.53%)
Mar 13, 2009 7.325 7.391 7.269 7.347 0 +0.02(+0.30%)
Mar 12, 2009 7.253 7.424 7.115 7.325 906,435 +0.09(+1.30%)
Mar 11, 2009 7.330 7.418 7.225 7.231 1,112,701 -0.14(-1.87%)
Mar 10, 2009 7.275 7.374 7.126 7.369 1,099,680 +0.24(+3.41%)
Mar 09, 2009 7.093 7.253 7.049 7.126 1,007,588 -0.09(-1.22%)
Mar 06, 2009 7.098 7.308 7.016 7.214 0 +0.13(+1.87%)
Mar 05, 2009 7.253 7.380 6.988 7.082 538,475 -0.38(-5.03%)
Mar 04, 2009 7.291 7.551 7.170 7.457 808,710 -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.