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

Avista Corp (NY: AVA )

38.38 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.477 8.617 8.354 8.410 1,251,807 -0.02(-0.27%)
Apr 29, 2009 8.645 8.717 8.159 8.432 1,956,331 +0.40(+5.01%)
Apr 28, 2009 7.846 8.131 7.846 8.030 913,921 +0.13(+1.63%)
Apr 27, 2009 7.846 7.952 7.776 7.902 943,628 +0.02(+0.21%)
Apr 24, 2009 7.874 7.924 7.745 7.885 725,656 +0.08(+1.07%)
Apr 23, 2009 7.812 7.862 7.723 7.801 892,802 +0.04(+0.50%)
Apr 22, 2009 7.784 7.890 7.739 7.762 629,365 -0.12(-1.56%)
Apr 21, 2009 7.823 8.002 7.784 7.885 682,988 +0.05(+0.64%)
Apr 20, 2009 7.929 8.047 7.823 7.835 665,259 -0.23(-2.91%)
Apr 17, 2009 8.075 8.125 8.019 8.069 433,187 -0.02(-0.28%)
Apr 16, 2009 8.030 8.125 7.941 8.092 536,947 +0.13(+1.69%)
Apr 15, 2009 7.818 7.957 7.767 7.957 679,082 +0.11(+1.42%)
Apr 14, 2009 7.807 7.935 7.695 7.846 671,496 -0.04(-0.57%)
Apr 13, 2009 7.840 7.913 7.807 7.890 596,635 -0.03(-0.35%)
Apr 09, 2009 7.980 7.991 7.851 7.918 703,110 +0.06(+0.71%)
Apr 08, 2009 7.812 7.885 7.717 7.862 518,469 +0.13(+1.74%)
Apr 07, 2009 7.589 7.868 7.550 7.728 801,821 +0.06(+0.73%)
Apr 06, 2009 7.644 7.745 7.611 7.672 508,215 -0.06(-0.72%)
Apr 03, 2009 7.734 7.812 7.656 7.728 580,909 -0.04(-0.50%)
Apr 02, 2009 7.795 7.851 7.628 7.767 1,024,674 +0.11(+1.39%)
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.