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

Avista Corp (NY: AVA )

36.78 +0.07 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2009 10.82 10.86 10.47 10.50 0 -0.24(-2.21%)
Jan 29, 2009 10.74 11.03 10.61 10.74 549,109 -0.20(-1.81%)
Jan 28, 2009 11.04 11.04 10.87 10.94 447,526 +0.04(+0.40%)
Jan 27, 2009 10.92 11.03 10.77 10.89 527,403 +0.01(+0.05%)
Jan 26, 2009 10.73 10.98 10.69 10.89 548,395 +0.20(+1.86%)
Jan 23, 2009 10.60 10.78 10.35 10.69 569,016 -0.10(-0.92%)
Jan 22, 2009 10.90 10.95 10.67 10.79 389,812 -0.18(-1.61%)
Jan 21, 2009 10.80 11.00 10.56 10.96 1,082,129 +0.28(+2.63%)
Jan 20, 2009 10.82 10.96 10.66 10.68 859,823 -0.25(-2.27%)
Jan 16, 2009 10.89 10.97 10.66 10.93 0 +0.18(+1.69%)
Jan 15, 2009 10.52 10.75 10.39 10.75 902,247 +0.21(+1.99%)
Jan 14, 2009 10.41 10.64 10.29 10.54 896,057 -0.15(-1.39%)
Jan 13, 2009 10.58 10.72 10.47 10.69 614,575 +0.13(+1.20%)
Jan 12, 2009 10.57 10.68 10.49 10.56 885,924 -0.04(-0.36%)
Jan 09, 2009 10.88 10.92 10.56 10.60 491,261 -0.26(-2.44%)
Jan 08, 2009 10.71 10.89 10.69 10.87 391,330 +0.17(+1.60%)
Jan 07, 2009 10.58 10.74 10.46 10.69 604,157 -0.05(-0.46%)
Jan 06, 2009 10.91 11.00 10.69 10.74 479,679 -0.10(-0.97%)
Jan 05, 2009 10.82 10.90 10.71 10.85 490,431 +0.04(+0.36%)
Jan 02, 2009 10.66 10.87 10.63 10.81 0 +0.12(+1.14%)
Jan 01, 2009 10.56 10.76 10.48 10.69 0 +0.00(+0.00%)
Dec 31, 2008 10.56 10.76 10.48 10.69 632,385 +0.19(+1.84%)
Dec 30, 2008 10.24 10.50 10.24 10.50 454,499 +0.29(+2.81%)
Dec 29, 2008 10.29 10.32 10.04 10.21 348,576 -0.08(-0.80%)
Dec 26, 2008 10.20 10.41 10.19 10.29 180,594 +0.14(+1.41%)
Dec 24, 2008 10.07 10.22 10.03 10.15 158,961 +0.04(+0.38%)
Dec 23, 2008 10.31 10.34 10.04 10.11 548,531 -0.09(-0.92%)
Dec 22, 2008 10.29 10.33 9.983 10.20 529,370 -0.07(-0.64%)
Dec 19, 2008 10.30 10.61 10.19 10.27 1,442,699 +0.09(+0.87%)
Dec 18, 2008 10.13 10.37 10.03 10.18 627,446 +0.06(+0.60%)
Dec 17, 2008 10.01 10.25 9.939 10.12 449,743 -0.04(-0.43%)
Dec 16, 2008 10.03 10.20 9.840 10.17 632,284 +0.24(+2.45%)
Dec 15, 2008 10.10 10.17 9.713 9.922 494,318 -0.13(-1.26%)
Dec 12, 2008 9.647 10.05 9.520 10.05 528,148 +0.23(+2.36%)
Dec 11, 2008 10.03 10.20 9.663 9.818 684,085 -0.28(-2.73%)
Dec 10, 2008 9.889 10.20 9.889 10.09 610,253 +0.28(+2.81%)
Dec 09, 2008 9.845 10.20 9.724 9.818 845,546 -0.09(-0.95%)
Dec 08, 2008 10.12 10.21 9.718 9.911 1,140,095 -0.04(-0.39%)
Dec 05, 2008 9.426 9.989 9.327 9.950 814,782 +0.36(+3.80%)
Dec 04, 2008 9.873 9.917 9.349 9.586 784,399 -0.25(-2.52%)
Dec 03, 2008 9.569 10.02 9.371 9.834 1,151,470 +0.21(+2.18%)
Dec 02, 2008 9.261 9.625 8.979 9.625 1,407,784 +0.48(+5.25%)
Dec 01, 2008 9.536 9.619 9.112 9.145 835,877 -0.60(-6.17%)
Nov 28, 2008 9.729 9.856 9.630 9.746 383,920 -0.06(-0.62%)
Nov 26, 2008 9.619 9.867 9.454 9.807 825,093 -0.03(-0.28%)
Nov 25, 2008 10.03 10.03 9.415 9.834 832,054 -0.09(-0.94%)
Nov 24, 2008 9.884 10.13 9.470 9.928 908,768 +0.16(+1.64%)
Nov 21, 2008 9.360 9.768 8.924 9.768 1,302,822 +0.53(+5.73%)
Nov 20, 2008 9.647 9.928 9.156 9.238 991,254 -0.51(-5.26%)
Nov 19, 2008 9.939 10.18 9.740 9.751 900,871 -0.24(-2.37%)
Nov 18, 2008 9.972 10.22 9.553 9.989 863,663 +0.06(+0.61%)
Nov 17, 2008 9.724 10.13 9.431 9.928 1,068,011 +0.14(+1.47%)
Nov 14, 2008 10.18 10.36 9.630 9.784 868,781 -0.57(-5.54%)
Nov 13, 2008 9.773 10.37 9.376 10.36 694,032 +0.60(+6.16%)
Nov 12, 2008 9.928 9.983 9.669 9.757 390,260 -0.29(-2.86%)
Nov 11, 2008 10.08 10.37 9.873 10.04 525,501 -0.17(-1.62%)
Nov 10, 2008 10.66 10.66 10.05 10.21 499,345 -0.36(-3.44%)
Nov 07, 2008 10.56 10.69 10.28 10.57 496,789 +0.08(+0.79%)
Nov 06, 2008 10.72 10.75 10.40 10.49 589,517 -0.23(-2.16%)
Nov 05, 2008 10.84 11.20 10.66 10.72 604,156 -0.27(-2.46%)
Nov 04, 2008 11.22 11.28 10.68 10.99 934,757 -0.24(-2.11%)
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.