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

Avista Corp (NY: AVA )

36.78 +0.07 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 8.367 8.505 8.246 8.301 1,268,283 -0.02(-0.27%)
Apr 29, 2009 8.532 8.604 8.053 8.323 1,982,079 +0.40(+5.01%)
Apr 28, 2009 7.744 8.025 7.744 7.926 925,949 +0.13(+1.63%)
Apr 27, 2009 7.744 7.849 7.675 7.799 956,048 +0.02(+0.21%)
Apr 24, 2009 7.771 7.821 7.644 7.782 735,206 +0.08(+1.07%)
Apr 23, 2009 7.711 7.760 7.622 7.700 904,553 +0.04(+0.50%)
Apr 22, 2009 7.683 7.788 7.639 7.661 637,649 -0.12(-1.56%)
Apr 21, 2009 7.722 7.898 7.683 7.782 691,977 +0.05(+0.64%)
Apr 20, 2009 7.826 7.942 7.722 7.733 674,015 -0.23(-2.91%)
Apr 17, 2009 7.970 8.020 7.915 7.964 438,889 -0.02(-0.28%)
Apr 16, 2009 7.926 8.020 7.838 7.986 544,014 +0.13(+1.69%)
Apr 15, 2009 7.716 7.854 7.667 7.854 688,019 +0.11(+1.42%)
Apr 14, 2009 7.705 7.832 7.595 7.744 680,334 -0.04(-0.57%)
Apr 13, 2009 7.738 7.810 7.705 7.788 604,487 -0.03(-0.35%)
Apr 09, 2009 7.876 7.887 7.749 7.815 712,364 +0.06(+0.71%)
Apr 08, 2009 7.711 7.782 7.617 7.760 525,292 +0.13(+1.74%)
Apr 07, 2009 7.490 7.766 7.451 7.628 812,374 +0.06(+0.73%)
Apr 06, 2009 7.545 7.644 7.512 7.573 514,903 -0.06(-0.72%)
Apr 03, 2009 7.633 7.711 7.556 7.628 588,554 -0.04(-0.50%)
Apr 02, 2009 7.694 7.749 7.529 7.667 1,038,160 +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.