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

Avista Corp (NY: AVA )

37.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 8.372 8.510 8.251 8.306 1,267,527 -0.02(-0.27%)
Apr 29, 2009 8.538 8.609 8.057 8.328 1,980,898 +0.40(+5.01%)
Apr 28, 2009 7.748 8.030 7.748 7.930 925,397 +0.13(+1.63%)
Apr 27, 2009 7.748 7.853 7.679 7.804 955,478 +0.02(+0.21%)
Apr 24, 2009 7.776 7.826 7.649 7.787 734,768 +0.08(+1.07%)
Apr 23, 2009 7.715 7.765 7.627 7.704 904,014 +0.04(+0.50%)
Apr 22, 2009 7.688 7.793 7.644 7.666 637,269 -0.12(-1.56%)
Apr 21, 2009 7.726 7.902 7.688 7.787 691,565 +0.05(+0.64%)
Apr 20, 2009 7.831 7.947 7.726 7.737 673,614 -0.23(-2.91%)
Apr 17, 2009 7.975 8.024 7.919 7.969 438,627 -0.02(-0.28%)
Apr 16, 2009 7.930 8.024 7.842 7.991 543,690 +0.13(+1.69%)
Apr 15, 2009 7.721 7.859 7.671 7.859 687,609 +0.11(+1.42%)
Apr 14, 2009 7.710 7.837 7.599 7.748 679,928 -0.04(-0.57%)
Apr 13, 2009 7.743 7.815 7.710 7.793 604,127 -0.03(-0.35%)
Apr 09, 2009 7.881 7.892 7.754 7.820 711,939 +0.06(+0.71%)
Apr 08, 2009 7.715 7.787 7.621 7.765 524,979 +0.13(+1.74%)
Apr 07, 2009 7.495 7.770 7.456 7.632 811,891 +0.06(+0.73%)
Apr 06, 2009 7.550 7.649 7.517 7.577 514,597 -0.06(-0.72%)
Apr 03, 2009 7.638 7.715 7.561 7.632 588,204 -0.04(-0.50%)
Apr 02, 2009 7.699 7.754 7.533 7.671 1,037,542 +0.10(+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.