Indicators

Avista Corp (NY: AVA )

37.56 -0.27 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.91	11.05	10.84	10.91	368,933	-0.02(-0.21%)
May 27, 2010	10.93	10.96	10.81	10.94	401,100	+0.19(+1.79%)
May 26, 2010	10.74	10.92	10.69	10.74	3,503	+0.01(+0.05%)
May 25, 2010	10.60	10.74	10.44	10.74	765,602	-0.12(-1.09%)
May 24, 2010	10.87	10.95	10.71	10.86	1,185,285	+0.01(+0.10%)
May 21, 2010	10.84	11.03	10.66	10.85	975,581	-0.16(-1.47%)
May 20, 2010	11.11	11.20	11.00	11.01	771,131	-0.40(-3.48%)
May 19, 2010	11.65	11.65	11.30	11.40	1,084,649	-0.25(-2.16%)
May 18, 2010	11.84	11.84	11.58	11.65	609,556	-0.10(-0.85%)
May 17, 2010	11.74	11.80	11.50	11.75	594,745	+0.06(+0.48%)
May 14, 2010	11.70	11.76	11.57	11.70	439,317	-0.10(-0.85%)
May 13, 2010	11.78	11.93	11.70	11.80	439,441	-0.05(-0.42%)
May 12, 2010	11.69	11.91	11.57	11.85	509,099	+0.18(+1.53%)
May 11, 2010	11.65	11.80	11.63	11.67	528,711	+0.03(+0.29%)
May 10, 2010	11.48	11.67	11.46	11.64	556,748	+0.34(+3.01%)
May 07, 2010	11.53	11.64	11.16	11.30	1,040,283	-0.27(-2.32%)
May 06, 2010	11.93	11.97	11.30	11.56	799,234	-0.59(-4.82%)
May 05, 2010	12.13	12.17	11.97	12.15	518,146	+0.02(+0.18%)
May 04, 2010	12.30	12.36	12.08	12.13	679,024	-0.28(-2.29%)

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.