Indicators

Avista Corp (NY: AVA )

38.42 +0.23 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.908	8.204	7.802	7.992	0	-0.02(-0.21%)
Feb 26, 2009	8.154	8.171	7.992	8.009	821,905	-0.04(-0.55%)
Feb 25, 2009	8.210	8.277	8.020	8.053	970,110	-0.19(-2.30%)
Feb 24, 2009	8.238	8.305	8.081	8.243	1,059,476	+0.07(+0.82%)
Feb 23, 2009	8.405	8.545	8.103	8.176	1,010,344	-0.12(-1.48%)
Feb 20, 2009	9.053	9.081	8.159	8.299	1,577,533	-0.46(-5.23%)
Feb 19, 2009	9.377	9.377	8.695	8.757	1,204,589	-0.61(-6.56%)
Feb 18, 2009	9.539	9.673	9.260	9.371	740,060	-0.25(-2.56%)
Feb 17, 2009	10.04	10.05	9.589	9.617	665,273	-0.49(-4.81%)
Feb 13, 2009	10.22	10.31	10.02	10.10	490,255	-0.08(-0.77%)
Feb 12, 2009	10.04	10.21	9.796	10.18	690,296	-0.06(-0.55%)
Feb 11, 2009	10.43	10.47	10.21	10.24	398,096	-0.13(-1.24%)
Feb 10, 2009	10.61	10.66	10.31	10.37	727,052	-0.28(-2.62%)
Feb 09, 2009	10.76	10.78	10.54	10.64	386,661	-0.16(-1.45%)
Feb 06, 2009	10.68	10.90	10.68	10.80	435,539	+0.08(+0.78%)
Feb 05, 2009	10.59	10.84	10.57	10.72	502,682	+0.08(+0.73%)
Feb 04, 2009	10.56	10.69	10.47	10.64	427,157	+0.16(+1.55%)
Feb 03, 2009	10.72	10.80	10.44	10.48	1,113,285	-0.19(-1.78%)

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.