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 (%)
Jan 31, 2005 9.597 9.746 9.597 9.746 296,800 +0.27(+2.85%)
Jan 28, 2005 9.575 9.614 9.387 9.476 268,878 -0.09(-0.98%)
Jan 27, 2005 9.569 9.718 9.476 9.569 366,240 +0.01(+0.06%)
Jan 26, 2005 9.487 9.564 9.354 9.564 392,530 +0.09(+0.93%)
Jan 25, 2005 9.459 9.591 9.415 9.476 259,813 -0.04(-0.46%)
Jan 24, 2005 9.509 9.586 9.437 9.520 324,540 +0.01(+0.06%)
Jan 21, 2005 9.492 9.514 9.398 9.514 261,082 +0.02(+0.23%)
Jan 20, 2005 9.398 9.503 9.321 9.492 436,950 +0.04(+0.47%)
Jan 19, 2005 9.376 9.476 9.376 9.448 243,133 +0.02(+0.18%)
Jan 18, 2005 9.332 9.476 9.255 9.431 140,694 +0.09(+1.00%)
Jan 14, 2005 9.238 9.371 9.233 9.338 140,513 +0.14(+1.50%)
Jan 13, 2005 9.200 9.288 9.167 9.200 328,166 -0.04(-0.42%)
Jan 12, 2005 9.266 9.294 9.194 9.238 317,469 -0.04(-0.48%)
Jan 11, 2005 9.288 9.354 9.167 9.283 330,342 -0.01(-0.12%)
Jan 10, 2005 9.283 9.431 9.222 9.294 188,197 +0.00(+0.00%)
Jan 07, 2005 9.376 9.470 9.249 9.294 304,959 -0.09(-0.94%)
Jan 06, 2005 9.316 9.443 9.233 9.382 457,438 +0.08(+0.83%)
Jan 05, 2005 9.476 9.525 9.216 9.305 518,901 -0.23(-2.43%)
Jan 04, 2005 9.680 9.680 9.531 9.536 421,358 -0.12(-1.20%)
Jan 03, 2005 9.680 9.751 9.575 9.652 680,084 -0.09(-0.96%)
Dec 31, 2004 9.818 9.856 9.724 9.746 272,323 -0.09(-0.95%)
Dec 30, 2004 9.735 9.856 9.735 9.840 274,136 +0.08(+0.79%)
Dec 29, 2004 9.652 9.779 9.641 9.762 170,610 +0.06(+0.57%)
Dec 28, 2004 9.531 9.718 9.531 9.707 157,374 +0.19(+2.03%)
Dec 27, 2004 9.762 9.796 9.514 9.514 190,010 -0.19(-1.99%)
Dec 23, 2004 9.790 9.818 9.696 9.707 84,851 -0.06(-0.57%)
Dec 22, 2004 9.691 9.845 9.691 9.762 101,169 +0.01(+0.11%)
Dec 21, 2004 9.564 9.796 9.564 9.751 238,419 +0.19(+1.96%)
Dec 20, 2004 9.757 9.757 9.558 9.564 247,121 -0.23(-2.31%)
Dec 17, 2004 9.652 9.790 9.591 9.790 281,933 +0.14(+1.43%)
Dec 16, 2004 9.751 9.762 9.564 9.652 267,247 -0.14(-1.46%)
Dec 15, 2004 9.652 9.796 9.597 9.796 251,654 +0.14(+1.49%)
Dec 14, 2004 9.553 9.652 9.487 9.652 222,101 +0.10(+1.04%)
Dec 13, 2004 9.349 9.553 9.266 9.553 349,741 +0.20(+2.18%)
Dec 10, 2004 9.398 9.409 9.288 9.349 298,975 -0.06(-0.59%)
Dec 09, 2004 9.580 9.614 9.360 9.404 415,193 -0.20(-2.12%)
Dec 08, 2004 9.531 9.619 9.525 9.608 258,000 +0.10(+1.10%)
Dec 07, 2004 9.696 9.729 9.498 9.503 270,148 -0.18(-1.88%)
Dec 06, 2004 9.762 9.768 9.616 9.685 283,383 -0.10(-1.07%)
Dec 03, 2004 9.757 9.856 9.740 9.790 352,824 +0.03(+0.28%)
Dec 02, 2004 9.790 9.845 9.735 9.762 249,841 -0.11(-1.12%)
Dec 01, 2004 9.829 9.950 9.796 9.873 310,035 +0.06(+0.56%)
Nov 30, 2004 10.01 10.01 9.818 9.818 373,855 -0.17(-1.66%)
Nov 29, 2004 10.01 10.07 9.900 9.983 301,514 -0.04(-0.39%)
Nov 26, 2004 10.04 10.09 10.02 10.02 61,825 +0.03(+0.28%)
Nov 24, 2004 9.955 10.09 9.955 9.994 236,968 +0.01(+0.11%)
Nov 23, 2004 9.895 9.983 9.851 9.983 222,826 +0.02(+0.22%)
Nov 22, 2004 9.845 9.978 9.845 9.961 226,815 +0.09(+0.89%)
Nov 19, 2004 9.873 9.922 9.845 9.873 162,995 -0.06(-0.56%)
Nov 18, 2004 9.818 9.939 9.812 9.928 358,807 +0.08(+0.84%)
Nov 17, 2004 9.917 10.07 9.796 9.845 307,678 -0.03(-0.28%)
Nov 16, 2004 9.978 10.02 9.829 9.873 302,602 -0.01(-0.06%)
Nov 15, 2004 9.955 10.04 9.790 9.878 339,770 -0.20(-2.02%)
Nov 12, 2004 9.917 10.08 9.884 10.08 192,185 +0.14(+1.44%)
Nov 11, 2004 9.928 10.01 9.922 9.939 295,531 -0.01(-0.11%)
Nov 10, 2004 9.922 10.13 9.840 9.950 255,824 +0.08(+0.78%)
Nov 09, 2004 9.834 9.944 9.834 9.873 419,726 -0.05(-0.50%)
Nov 08, 2004 9.917 9.983 9.873 9.922 237,693 +0.07(+0.73%)
Nov 05, 2004 9.944 9.966 9.851 9.851 373,311 -0.09(-0.94%)
Nov 04, 2004 9.856 10.04 9.823 9.944 415,375 +0.03(+0.33%)
Nov 03, 2004 9.724 9.966 9.724 9.911 324,902 +0.19(+1.93%)
Nov 02, 2004 9.851 9.917 9.685 9.724 370,592 -0.20(-2.00%)
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.