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

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
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 (%)
Jul 31, 2009 10.31 10.41 10.22 10.22 496,348 -0.15(-1.49%)
Jul 30, 2009 10.22 10.43 10.18 10.38 464,981 +0.23(+2.23%)
Jul 29, 2009 10.08 10.18 9.934 10.15 573,086 +0.03(+0.27%)
Jul 28, 2009 10.16 10.22 9.995 10.12 535,641 -0.06(-0.54%)
Jul 27, 2009 10.17 10.24 10.07 10.18 434,017 -0.05(-0.49%)
Jul 24, 2009 10.10 10.25 10.08 10.23 2,864 +0.05(+0.49%)
Jul 23, 2009 10.02 10.18 9.939 10.18 811,564 +0.10(+1.04%)
Jul 22, 2009 10.07 10.12 9.934 10.07 538,270 -0.07(-0.65%)
Jul 21, 2009 10.08 10.18 10.01 10.14 393,751 +0.06(+0.60%)
Jul 20, 2009 10.12 10.12 9.939 10.08 366,392 +0.03(+0.27%)
Jul 17, 2009 10.20 10.25 9.995 10.05 647,448 -0.18(-1.73%)
Jul 16, 2009 10.15 10.26 10.03 10.23 372,020 -0.03(-0.27%)
Jul 15, 2009 10.14 10.25 10.02 10.25 830,868 +0.20(+2.03%)
Jul 14, 2009 10.12 10.12 9.934 10.05 368,063 +0.00(+0.00%)
Jul 13, 2009 9.818 10.06 9.801 10.05 847,790 +0.12(+1.17%)
Jul 10, 2009 9.823 9.956 9.807 9.934 677,453 +0.04(+0.45%)
Jul 09, 2009 9.972 9.989 9.796 9.890 761,861 +0.00(+0.00%)
Jul 08, 2009 9.906 10.04 9.752 9.890 1,261,472 +0.00(+0.00%)
Jul 07, 2009 10.01 10.03 9.884 9.890 1,076,019 -0.07(-0.72%)
Jul 06, 2009 9.779 9.972 9.708 9.961 973,937 +0.17(+1.69%)
Jul 02, 2009 9.812 9.857 9.796 9.796 935,548 -0.18(-1.77%)
Jul 01, 2009 9.890 10.03 9.812 9.972 842,026 +0.14(+1.46%)
Jun 30, 2009 10.01 10.01 9.791 9.829 711,568 -0.14(-1.44%)
Jun 29, 2009 9.796 9.972 9.719 9.972 600,284 +0.11(+1.12%)
Jun 26, 2009 9.785 9.950 9.669 9.862 1,592,650 +0.06(+0.56%)
Jun 25, 2009 9.691 9.834 9.658 9.807 1,015,095 +0.10(+1.02%)
Jun 24, 2009 9.807 9.807 9.628 9.708 911,476 -0.01(-0.11%)
Jun 23, 2009 9.697 9.823 9.514 9.719 1,796,155 +0.13(+1.32%)
Jun 22, 2009 9.531 9.702 9.365 9.592 1,024,898 +0.02(+0.23%)
Jun 19, 2009 9.724 9.724 9.470 9.570 1,352,664 +0.02(+0.17%)
Jun 18, 2009 9.200 9.559 9.123 9.553 1,100,913 +0.39(+4.21%)
Jun 17, 2009 8.676 9.205 8.676 9.167 1,033,814 +0.10(+1.10%)
Jun 16, 2009 9.100 9.139 9.018 9.067 771,449 +0.04(+0.43%)
Jun 15, 2009 8.957 9.073 8.852 9.029 979,634 -0.05(-0.55%)
Jun 12, 2009 8.891 9.100 8.786 9.078 671,553 +0.19(+2.17%)
Jun 11, 2009 8.742 8.996 8.670 8.885 599,378 +0.19(+2.22%)
Jun 10, 2009 8.698 8.758 8.565 8.692 758,962 +0.04(+0.45%)
Jun 09, 2009 8.753 8.775 8.609 8.653 695,309 -0.08(-0.88%)
Jun 08, 2009 8.725 8.797 8.593 8.731 869,758 -0.05(-0.57%)
Jun 05, 2009 9.045 9.045 8.703 8.780 792,691 -0.16(-1.79%)
Jun 04, 2009 8.896 8.946 8.819 8.940 500,563 +0.10(+1.12%)
Jun 03, 2009 8.907 9.023 8.725 8.841 598,318 -0.10(-1.17%)
Jun 02, 2009 8.996 9.001 8.891 8.946 1,057,492 -0.05(-0.55%)
Jun 01, 2009 8.880 9.029 8.753 8.996 711,979 +0.25(+2.90%)
May 29, 2009 8.725 8.742 8.554 8.742 726,602 +0.07(+0.76%)
May 28, 2009 8.659 8.791 8.532 8.676 725,864 +0.06(+0.70%)
May 27, 2009 8.687 8.775 8.549 8.615 859,490 -0.09(-1.08%)
May 26, 2009 8.411 8.736 8.383 8.709 943,659 +0.25(+2.94%)
May 22, 2009 8.449 8.504 8.350 8.460 590,559 +0.06(+0.72%)
May 21, 2009 8.355 8.444 8.306 8.400 754,715 -0.02(-0.20%)
May 20, 2009 8.527 8.598 8.400 8.416 960,151 -0.04(-0.46%)
May 19, 2009 8.372 8.609 8.333 8.455 1,230,430 -0.05(-0.58%)
May 18, 2009 8.488 8.565 8.405 8.504 839,594 +0.10(+1.18%)
May 15, 2009 8.460 8.499 8.284 8.405 742,022 -0.09(-1.10%)
May 14, 2009 8.549 8.587 8.433 8.499 670,484 +0.01(+0.06%)
May 13, 2009 8.637 8.764 8.438 8.493 816,959 -0.23(-2.66%)
May 12, 2009 8.703 8.769 8.604 8.725 706,114 +0.06(+0.64%)
May 11, 2009 8.698 8.786 8.587 8.670 593,730 -0.06(-0.70%)
May 08, 2009 8.769 8.968 8.681 8.731 1,173,699 +0.09(+1.09%)
May 07, 2009 8.615 8.714 8.549 8.637 1,407,805 +0.10(+1.16%)
May 06, 2009 8.615 8.642 8.460 8.538 1,090,050 +0.04(+0.45%)
May 05, 2009 8.543 8.631 8.449 8.499 675,215 -0.08(-0.90%)
May 04, 2009 8.527 8.620 8.521 8.576 1,076,605 -0.03(-0.38%)
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.