Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.