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
)
38.38
-0.06 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009
8.472
8.612
8.349
8.405
1,252,554
-0.02(-0.27%)
Apr 29, 2009
8.640
8.712
8.154
8.427
1,957,497
+0.40(+5.01%)
Apr 28, 2009
7.841
8.126
7.841
8.025
914,465
+0.13(+1.63%)
Apr 27, 2009
7.841
7.947
7.771
7.897
944,191
+0.02(+0.21%)
Apr 24, 2009
7.869
7.919
7.740
7.880
726,088
+0.08(+1.07%)
Apr 23, 2009
7.807
7.858
7.718
7.796
893,335
+0.04(+0.50%)
Apr 22, 2009
7.780
7.886
7.735
7.757
629,740
-0.12(-1.56%)
Apr 21, 2009
7.819
7.997
7.780
7.880
683,395
+0.05(+0.64%)
Apr 20, 2009
7.925
8.042
7.819
7.830
665,656
-0.23(-2.91%)
Apr 17, 2009
8.070
8.120
8.014
8.064
433,445
-0.02(-0.28%)
Apr 16, 2009
8.025
8.120
7.936
8.087
537,267
+0.13(+1.69%)
Apr 15, 2009
7.813
7.953
7.763
7.953
679,487
+0.11(+1.42%)
Apr 14, 2009
7.802
7.930
7.690
7.841
671,896
-0.04(-0.57%)
Apr 13, 2009
7.835
7.908
7.802
7.886
596,991
-0.03(-0.35%)
Apr 09, 2009
7.975
7.986
7.847
7.914
703,529
+0.06(+0.71%)
Apr 08, 2009
7.807
7.880
7.713
7.858
518,778
+0.13(+1.74%)
Apr 07, 2009
7.584
7.863
7.545
7.724
802,299
+0.06(+0.73%)
Apr 06, 2009
7.640
7.740
7.606
7.668
508,518
-0.06(-0.72%)
Apr 03, 2009
7.729
7.807
7.651
7.724
581,255
-0.04(-0.50%)
Apr 02, 2009
7.791
7.847
7.623
7.763
1,025,285
+0.11(+1.39%)
Apr 01, 2009
7.579
7.713
7.506
7.657
978,506
-0.04(-0.51%)
Mar 31, 2009
7.545
7.841
7.534
7.696
1,072,094
+0.22(+2.99%)
Mar 30, 2009
7.701
7.701
7.417
7.472
781,341
-0.41(-5.17%)
Mar 26, 2009
7.875
7.930
7.791
7.880
1,336,095
+0.07(+0.86%)
Mar 25, 2009
8.109
8.171
7.701
7.813
713,578
+0.04(+0.58%)
Mar 24, 2009
8.003
8.009
7.729
7.768
699,559
-0.25(-3.07%)
Mar 23, 2009
7.858
8.014
7.830
8.014
1,023,500
+0.11(+1.41%)
Mar 20, 2009
8.009
8.081
7.897
7.902
944,911
-0.03(-0.35%)
Mar 19, 2009
7.997
8.036
7.791
7.930
386,987
+0.02(+0.28%)
Mar 18, 2009
7.718
7.919
7.567
7.908
859,788
+0.18(+2.31%)
Mar 17, 2009
7.472
7.729
7.366
7.729
773,097
+0.33(+4.45%)
Mar 16, 2009
7.534
7.657
7.377
7.400
1,998,779
-0.04(-0.53%)
Mar 13, 2009
7.417
7.484
7.361
7.439
0
+0.02(+0.30%)
Mar 12, 2009
7.344
7.517
7.204
7.417
895,193
+0.09(+1.30%)
Mar 11, 2009
7.422
7.511
7.316
7.322
1,098,901
-0.14(-1.87%)
Mar 10, 2009
7.366
7.467
7.216
7.461
1,086,041
+0.25(+3.41%)
Mar 09, 2009
7.182
7.344
7.137
7.216
995,092
-0.09(-1.22%)
Mar 06, 2009
7.188
7.400
7.104
7.305
0
+0.13(+1.87%)
Mar 05, 2009
7.344
7.472
7.076
7.171
531,797
-0.38(-5.03%)
Mar 04, 2009
7.383
7.646
7.260
7.551
798,681
-0.12(-1.53%)
Mar 02, 2009
7.847
8.014
7.657
7.668
618,381
-0.32(-4.05%)
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
.