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 (%)
Mar 31, 2009 7.456 7.748 7.445 7.605 1,084,911 +0.22(+2.99%)
Mar 30, 2009 7.610 7.610 7.329 7.384 790,681 -0.40(-5.17%)
Mar 26, 2009 7.781 7.837 7.699 7.787 1,352,068 +0.07(+0.86%)
Mar 25, 2009 8.013 8.074 7.610 7.721 722,108 +0.04(+0.58%)
Mar 24, 2009 7.908 7.914 7.638 7.677 707,922 -0.24(-3.07%)
Mar 23, 2009 7.765 7.919 7.737 7.919 1,035,735 +0.11(+1.41%)
Mar 20, 2009 7.914 7.986 7.804 7.809 956,207 -0.03(-0.35%)
Mar 19, 2009 7.903 7.942 7.699 7.837 391,613 +0.02(+0.28%)
Mar 18, 2009 7.627 7.826 7.478 7.815 870,066 +0.18(+2.31%)
Mar 17, 2009 7.384 7.638 7.279 7.638 782,339 +0.33(+4.45%)
Mar 16, 2009 7.445 7.566 7.290 7.312 2,022,674 -0.04(-0.53%)
Mar 13, 2009 7.329 7.395 7.274 7.351 0 +0.02(+0.30%)
Mar 12, 2009 7.257 7.428 7.119 7.329 905,895 +0.09(+1.30%)
Mar 11, 2009 7.334 7.423 7.230 7.235 1,112,038 -0.14(-1.87%)
Mar 10, 2009 7.279 7.379 7.130 7.373 1,099,025 +0.24(+3.41%)
Mar 09, 2009 7.097 7.257 7.053 7.130 1,006,988 -0.09(-1.22%)
Mar 06, 2009 7.103 7.312 7.020 7.219 0 +0.13(+1.87%)
Mar 05, 2009 7.257 7.384 6.992 7.086 538,154 -0.38(-5.03%)
Mar 04, 2009 7.296 7.555 7.174 7.461 808,228 -0.12(-1.53%)
Mar 02, 2009 7.754 7.919 7.566 7.577 625,773 -0.32(-4.05%)
Feb 27, 2009 7.815 8.107 7.710 7.897 0 -0.02(-0.21%)
Feb 26, 2009 8.057 8.074 7.897 7.914 831,730 -0.04(-0.55%)
Feb 25, 2009 8.113 8.179 7.925 7.958 981,707 -0.19(-2.30%)
Feb 24, 2009 8.140 8.206 7.986 8.146 1,072,142 +0.07(+0.82%)
Feb 23, 2009 8.306 8.444 8.008 8.079 1,022,422 -0.12(-1.48%)
Feb 20, 2009 8.946 8.974 8.063 8.201 1,596,391 -0.45(-5.23%)
Feb 19, 2009 9.266 9.266 8.593 8.653 1,218,989 -0.61(-6.56%)
Feb 18, 2009 9.426 9.559 9.150 9.261 748,907 -0.24(-2.56%)
Feb 17, 2009 9.923 9.928 9.476 9.503 673,226 -0.48(-4.81%)
Feb 13, 2009 10.10 10.19 9.901 9.983 496,116 -0.08(-0.77%)
Feb 12, 2009 9.923 10.09 9.680 10.06 698,549 -0.06(-0.55%)
Feb 11, 2009 10.30 10.34 10.09 10.12 402,855 -0.13(-1.24%)
Feb 10, 2009 10.48 10.53 10.19 10.24 735,743 -0.28(-2.62%)
Feb 09, 2009 10.63 10.65 10.42 10.52 391,283 -0.15(-1.45%)
Feb 06, 2009 10.55 10.77 10.55 10.67 440,745 +0.08(+0.78%)
Feb 05, 2009 10.47 10.71 10.44 10.59 508,691 +0.08(+0.73%)
Feb 04, 2009 10.44 10.57 10.35 10.51 432,263 +0.16(+1.55%)
Feb 03, 2009 10.60 10.67 10.32 10.35 1,126,594 -0.19(-1.78%)
Feb 02, 2009 10.47 10.59 10.32 10.54 713,378 +0.03(+0.32%)
Jan 30, 2009 10.82 10.87 10.48 10.51 0 -0.24(-2.21%)
Jan 29, 2009 10.75 11.03 10.62 10.75 548,782 -0.20(-1.81%)
Jan 28, 2009 11.04 11.04 10.87 10.94 447,259 +0.04(+0.40%)
Jan 27, 2009 10.93 11.03 10.78 10.90 527,089 +0.01(+0.05%)
Jan 26, 2009 10.74 10.99 10.70 10.89 548,068 +0.20(+1.86%)
Jan 23, 2009 10.60 10.78 10.36 10.70 568,677 -0.10(-0.92%)
Jan 22, 2009 10.91 10.96 10.67 10.79 389,580 -0.18(-1.61%)
Jan 21, 2009 10.81 11.00 10.56 10.97 1,081,484 +0.28(+2.63%)
Jan 20, 2009 10.82 10.97 10.66 10.69 859,310 -0.25(-2.27%)
Jan 16, 2009 10.89 10.98 10.66 10.94 0 +0.18(+1.69%)
Jan 15, 2009 10.52 10.76 10.40 10.76 901,709 +0.21(+1.99%)
Jan 14, 2009 10.41 10.65 10.30 10.55 895,523 -0.15(-1.39%)
Jan 13, 2009 10.59 10.72 10.48 10.70 614,209 +0.13(+1.20%)
Jan 12, 2009 10.58 10.68 10.50 10.57 885,396 -0.04(-0.36%)
Jan 09, 2009 10.89 10.92 10.57 10.61 490,968 -0.26(-2.44%)
Jan 08, 2009 10.72 10.90 10.70 10.87 391,097 +0.17(+1.60%)
Jan 07, 2009 10.59 10.75 10.47 10.70 603,798 -0.05(-0.46%)
Jan 06, 2009 10.92 11.01 10.70 10.75 479,393 -0.10(-0.97%)
Jan 05, 2009 10.83 10.91 10.71 10.86 490,138 +0.04(+0.36%)
Jan 02, 2009 10.67 10.87 10.64 10.82 0 +0.12(+1.14%)
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.