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
)
36.98
+0.72 (+1.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2009
8.725
8.742
8.554
8.742
726,602
+0.07(+0.76%)
May 28, 2009
8.659
8.791
8.532
8.676
725,864
+0.06(+0.70%)
May 27, 2009
8.687
8.775
8.549
8.615
859,490
-0.09(-1.08%)
May 26, 2009
8.411
8.736
8.383
8.709
943,659
+0.25(+2.94%)
May 22, 2009
8.449
8.504
8.350
8.460
590,559
+0.06(+0.72%)
May 21, 2009
8.355
8.444
8.306
8.400
754,715
-0.02(-0.20%)
May 20, 2009
8.527
8.598
8.400
8.416
960,151
-0.04(-0.46%)
May 19, 2009
8.372
8.609
8.333
8.455
1,230,430
-0.05(-0.58%)
May 18, 2009
8.488
8.565
8.405
8.504
839,594
+0.10(+1.18%)
May 15, 2009
8.460
8.499
8.284
8.405
742,022
-0.09(-1.10%)
May 14, 2009
8.549
8.587
8.433
8.499
670,484
+0.01(+0.06%)
May 13, 2009
8.637
8.764
8.438
8.493
816,959
-0.23(-2.66%)
May 12, 2009
8.703
8.769
8.604
8.725
706,114
+0.06(+0.64%)
May 11, 2009
8.698
8.786
8.587
8.670
593,730
-0.06(-0.70%)
May 08, 2009
8.769
8.968
8.681
8.731
1,173,699
+0.09(+1.09%)
May 07, 2009
8.615
8.714
8.549
8.637
1,407,805
+0.10(+1.16%)
May 06, 2009
8.615
8.642
8.460
8.538
1,090,050
+0.04(+0.45%)
May 05, 2009
8.543
8.631
8.449
8.499
675,215
-0.08(-0.90%)
May 04, 2009
8.527
8.620
8.521
8.576
1,076,605
-0.03(-0.38%)
May 01, 2009
8.328
8.626
8.306
8.609
1,521,591
+0.30(+3.65%)
Apr 30, 2009
8.372
8.510
8.251
8.306
1,267,527
-0.02(-0.27%)
Apr 29, 2009
8.538
8.609
8.057
8.328
1,980,898
+0.40(+5.01%)
Apr 28, 2009
7.748
8.030
7.748
7.930
925,397
+0.13(+1.63%)
Apr 27, 2009
7.748
7.853
7.679
7.804
955,478
+0.02(+0.21%)
Apr 24, 2009
7.776
7.826
7.649
7.787
734,768
+0.08(+1.07%)
Apr 23, 2009
7.715
7.765
7.627
7.704
904,014
+0.04(+0.50%)
Apr 22, 2009
7.688
7.793
7.644
7.666
637,269
-0.12(-1.56%)
Apr 21, 2009
7.726
7.902
7.688
7.787
691,565
+0.05(+0.64%)
Apr 20, 2009
7.831
7.947
7.726
7.737
673,614
-0.23(-2.91%)
Apr 17, 2009
7.975
8.024
7.919
7.969
438,627
-0.02(-0.28%)
Apr 16, 2009
7.930
8.024
7.842
7.991
543,690
+0.13(+1.69%)
Apr 15, 2009
7.721
7.859
7.671
7.859
687,609
+0.11(+1.42%)
Apr 14, 2009
7.710
7.837
7.599
7.748
679,928
-0.04(-0.57%)
Apr 13, 2009
7.743
7.815
7.710
7.793
604,127
-0.03(-0.35%)
Apr 09, 2009
7.881
7.892
7.754
7.820
711,939
+0.06(+0.71%)
Apr 08, 2009
7.715
7.787
7.621
7.765
524,979
+0.13(+1.74%)
Apr 07, 2009
7.495
7.770
7.456
7.632
811,891
+0.06(+0.73%)
Apr 06, 2009
7.550
7.649
7.517
7.577
514,597
-0.06(-0.72%)
Apr 03, 2009
7.638
7.715
7.561
7.632
588,204
-0.04(-0.50%)
Apr 02, 2009
7.699
7.754
7.533
7.671
1,037,542
+0.10(+1.39%)
Apr 01, 2009
7.489
7.621
7.417
7.566
990,203
-0.04(-0.51%)
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%)
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
.