Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avista Corp
(NY:
AVA
)
35.04
-0.49 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2008
9.729
9.856
9.630
9.746
383,920
-0.06(-0.62%)
Nov 26, 2008
9.619
9.867
9.454
9.807
825,093
-0.03(-0.28%)
Nov 25, 2008
10.03
10.03
9.415
9.834
832,054
-0.09(-0.94%)
Nov 24, 2008
9.884
10.13
9.470
9.928
908,768
+0.16(+1.64%)
Nov 21, 2008
9.360
9.768
8.924
9.768
1,302,822
+0.53(+5.73%)
Nov 20, 2008
9.647
9.928
9.156
9.238
991,254
-0.51(-5.26%)
Nov 19, 2008
9.939
10.18
9.740
9.751
900,871
-0.24(-2.37%)
Nov 18, 2008
9.972
10.22
9.553
9.989
863,663
+0.06(+0.61%)
Nov 17, 2008
9.724
10.13
9.431
9.928
1,068,011
+0.14(+1.47%)
Nov 14, 2008
10.18
10.36
9.630
9.784
868,781
-0.57(-5.54%)
Nov 13, 2008
9.773
10.37
9.376
10.36
694,032
+0.60(+6.16%)
Nov 12, 2008
9.928
9.983
9.669
9.757
390,260
-0.29(-2.86%)
Nov 11, 2008
10.08
10.37
9.873
10.04
525,501
-0.17(-1.62%)
Nov 10, 2008
10.66
10.66
10.05
10.21
499,345
-0.36(-3.44%)
Nov 07, 2008
10.56
10.69
10.28
10.57
496,789
+0.08(+0.79%)
Nov 06, 2008
10.72
10.75
10.40
10.49
589,517
-0.23(-2.16%)
Nov 05, 2008
10.84
11.20
10.66
10.72
604,156
-0.27(-2.46%)
Nov 04, 2008
11.22
11.28
10.68
10.99
934,757
-0.24(-2.11%)
Nov 03, 2008
10.97
11.36
10.89
11.23
666,797
+0.28(+2.52%)
Oct 31, 2008
11.24
11.24
10.72
10.95
1,005,920
-0.36(-3.17%)
Oct 30, 2008
11.22
11.38
10.84
11.31
617,988
+0.30(+2.70%)
Oct 29, 2008
11.20
11.38
10.81
11.01
848,079
-0.13(-1.19%)
Oct 28, 2008
10.36
11.15
10.01
11.15
632,673
+1.01(+9.96%)
Oct 27, 2008
10.26
10.66
9.961
10.14
768,239
-0.22(-2.08%)
Oct 24, 2008
9.983
10.59
9.950
10.35
693,069
-0.18(-1.68%)
Oct 23, 2008
10.22
10.79
9.867
10.53
767,934
+0.38(+3.69%)
Oct 22, 2008
10.33
10.51
9.911
10.15
431,595
-0.39(-3.71%)
Oct 21, 2008
10.65
10.87
10.41
10.55
460,616
-0.21(-1.95%)
Oct 20, 2008
9.961
10.78
9.895
10.76
507,374
+0.89(+9.06%)
Oct 17, 2008
9.702
10.52
9.514
9.862
747,097
-0.15(-1.49%)
Oct 16, 2008
9.840
10.06
9.305
10.01
721,124
+0.24(+2.43%)
Oct 15, 2008
10.35
10.35
9.768
9.773
876,541
-0.71(-6.79%)
Oct 14, 2008
10.61
10.61
10.000
10.48
890,679
+0.01(+0.11%)
Oct 13, 2008
9.928
10.47
9.729
10.47
639,915
+0.83(+8.64%)
Oct 10, 2008
9.509
9.702
8.566
9.641
1,217,399
-0.10(-1.08%)
Oct 09, 2008
10.68
10.74
9.746
9.746
840,163
-0.88(-8.26%)
Oct 08, 2008
10.85
11.14
10.58
10.62
860,196
-0.42(-3.80%)
Oct 07, 2008
11.55
11.63
11.00
11.04
576,087
-0.38(-3.29%)
Oct 06, 2008
11.52
11.78
10.90
11.42
854,666
-0.31(-2.63%)
Oct 03, 2008
12.11
12.21
11.70
11.73
0
-0.25(-2.07%)
Oct 02, 2008
12.10
12.17
11.87
11.97
512,760
-0.19(-1.59%)
Oct 01, 2008
11.93
12.20
11.80
12.17
705,459
+0.19(+1.61%)
Sep 30, 2008
11.87
12.02
11.70
11.97
501,347
+0.18(+1.50%)
Sep 29, 2008
12.07
12.16
11.76
11.80
674,336
-0.38(-3.08%)
Sep 26, 2008
12.11
12.19
11.97
12.17
0
-0.01(-0.05%)
Sep 25, 2008
11.96
12.35
11.93
12.18
484,754
+0.24(+2.03%)
Sep 24, 2008
11.83
11.98
11.67
11.94
724,961
+0.06(+0.51%)
Sep 23, 2008
11.96
12.18
11.79
11.87
628,828
-0.10(-0.83%)
Sep 22, 2008
12.22
12.27
11.91
11.97
639,028
-0.21(-1.72%)
Sep 19, 2008
12.47
12.80
12.07
12.18
0
+0.16(+1.33%)
Sep 18, 2008
11.80
12.08
11.57
12.02
1,371,004
+0.41(+3.51%)
Sep 17, 2008
11.03
12.14
11.03
11.62
1,348,905
-0.55(-4.53%)
Sep 16, 2008
11.99
12.19
11.79
12.17
1,104,974
-0.03(-0.27%)
Sep 15, 2008
12.22
12.46
12.14
12.20
581,093
-0.24(-1.91%)
Sep 12, 2008
12.19
12.48
12.19
12.44
923,416
+0.22(+1.76%)
Sep 11, 2008
12.17
12.43
12.11
12.22
1,051,921
-0.10(-0.81%)
Sep 10, 2008
12.13
12.38
12.05
12.32
1,041,848
+0.21(+1.73%)
Sep 09, 2008
12.29
12.42
12.11
12.11
1,058,728
-0.15(-1.21%)
Sep 08, 2008
11.99
12.28
11.99
12.26
1,010,290
+0.35(+2.96%)
Sep 05, 2008
12.10
12.15
11.79
11.91
0
-0.20(-1.68%)
Sep 04, 2008
12.10
12.22
11.96
12.11
572,612
-0.07(-0.59%)
Sep 03, 2008
12.29
12.32
12.08
12.18
572,004
-0.10(-0.85%)
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
.