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 (%)
Dec 30, 2005 9.834 9.840 9.713 9.774 524,028 -0.11(-1.12%)
Dec 29, 2005 9.834 9.906 9.763 9.884 253,497 +0.04(+0.45%)
Dec 28, 2005 9.857 9.901 9.774 9.840 181,380 +0.04(+0.39%)
Dec 27, 2005 9.939 9.972 9.801 9.801 300,790 -0.14(-1.39%)
Dec 23, 2005 9.934 10.00 9.906 9.939 137,167 +0.06(+0.61%)
Dec 22, 2005 9.868 9.917 9.807 9.879 211,459 +0.04(+0.39%)
Dec 21, 2005 9.868 9.972 9.783 9.840 246,612 +0.02(+0.17%)
Dec 20, 2005 9.785 9.995 9.763 9.823 644,163 +0.04(+0.39%)
Dec 19, 2005 10.05 10.06 9.768 9.785 269,081 -0.24(-2.42%)
Dec 16, 2005 10.07 10.19 10.00 10.03 860,153 -0.06(-0.55%)
Dec 15, 2005 10.10 10.19 10.02 10.08 483,439 -0.06(-0.60%)
Dec 14, 2005 10.06 10.20 10.06 10.14 404,255 +0.10(+1.04%)
Dec 13, 2005 10.04 10.09 9.934 10.04 211,640 +0.03(+0.33%)
Dec 12, 2005 10.14 10.40 10.01 10.01 388,853 -0.07(-0.71%)
Dec 09, 2005 9.873 10.08 9.868 10.08 656,847 +0.18(+1.84%)
Dec 08, 2005 9.812 9.978 9.779 9.895 604,662 +0.11(+1.13%)
Dec 07, 2005 9.934 9.945 9.774 9.785 352,432 -0.13(-1.28%)
Dec 06, 2005 9.785 9.928 9.719 9.912 524,934 +0.18(+1.87%)
Dec 05, 2005 9.818 9.818 9.641 9.730 391,753 -0.09(-0.96%)
Dec 02, 2005 9.884 9.884 9.724 9.823 374,901 -0.09(-0.95%)
Dec 01, 2005 9.851 9.934 9.785 9.917 408,242 +0.18(+1.81%)
Nov 30, 2005 9.851 9.912 9.735 9.741 455,716 -0.06(-0.62%)
Nov 29, 2005 9.801 9.862 9.730 9.801 310,213 +0.09(+0.91%)
Nov 28, 2005 9.757 9.774 9.691 9.713 471,843 -0.09(-0.96%)
Nov 25, 2005 9.823 9.834 9.730 9.807 131,550 -0.01(-0.11%)
Nov 23, 2005 9.779 9.901 9.730 9.818 203,668 +0.00(+0.00%)
Nov 22, 2005 9.763 9.890 9.752 9.818 576,032 +0.06(+0.62%)
Nov 21, 2005 9.785 9.840 9.674 9.757 363,123 +0.04(+0.45%)
Nov 18, 2005 9.674 9.790 9.630 9.713 365,116 +0.04(+0.40%)
Nov 17, 2005 9.547 9.735 9.547 9.674 490,869 +0.19(+2.04%)
Nov 16, 2005 9.470 9.536 9.443 9.481 602,487 +0.01(+0.12%)
Nov 15, 2005 9.531 9.586 9.437 9.470 447,743 -0.04(-0.41%)
Nov 14, 2005 9.575 9.575 9.421 9.509 282,671 -0.07(-0.69%)
Nov 11, 2005 9.674 9.674 9.492 9.575 261,470 -0.08(-0.86%)
Nov 10, 2005 9.608 9.674 9.470 9.658 427,086 +0.06(+0.57%)
Nov 09, 2005 9.542 9.719 9.514 9.603 724,797 +0.05(+0.52%)
Nov 08, 2005 9.376 9.581 9.343 9.553 999,495 +0.19(+2.06%)
Nov 07, 2005 9.404 9.498 9.327 9.360 369,103 -0.04(-0.47%)
Nov 04, 2005 9.410 9.476 9.382 9.404 316,555 +0.05(+0.53%)
Nov 03, 2005 9.404 9.531 9.338 9.354 397,913 +0.06(+0.65%)
Nov 02, 2005 9.305 9.415 9.249 9.294 623,507 +0.02(+0.18%)
Nov 01, 2005 9.674 9.674 9.255 9.277 711,207 -0.39(-4.05%)
Oct 31, 2005 9.614 9.818 9.603 9.669 492,137 +0.06(+0.57%)
Oct 28, 2005 9.708 9.708 9.498 9.614 893,675 -0.02(-0.17%)
Oct 27, 2005 9.851 9.862 9.387 9.630 809,598 -0.36(-3.64%)
Oct 26, 2005 10.13 10.16 9.967 9.995 421,107 -0.16(-1.58%)
Oct 25, 2005 10.04 10.18 9.868 10.15 1,012,542 +0.16(+1.60%)
Oct 24, 2005 9.774 10.06 9.768 9.995 356,600 +0.29(+3.01%)
Oct 21, 2005 9.812 9.834 9.680 9.702 421,107 -0.06(-0.62%)
Oct 20, 2005 9.939 10.02 9.685 9.763 395,014 -0.17(-1.72%)
Oct 19, 2005 9.807 10.01 9.713 9.934 682,578 +0.15(+1.52%)
Oct 18, 2005 9.945 10.21 9.757 9.785 535,081 -0.15(-1.50%)
Oct 17, 2005 9.934 9.972 9.768 9.934 595,421 +0.00(+0.00%)
Oct 14, 2005 10.15 10.15 9.895 9.934 466,044 -0.14(-1.37%)
Oct 13, 2005 9.917 10.21 9.890 10.07 907,446 +0.17(+1.73%)
Oct 12, 2005 9.823 10.02 9.823 9.901 785,861 +0.09(+0.96%)
Oct 11, 2005 10.10 10.10 9.768 9.807 513,700 -0.24(-2.36%)
Oct 10, 2005 10.21 10.21 10.04 10.04 387,585 -0.12(-1.19%)
Oct 07, 2005 10.15 10.20 10.09 10.17 442,126 +0.09(+0.93%)
Oct 06, 2005 10.09 10.20 9.967 10.07 458,978 -0.01(-0.11%)
Oct 05, 2005 10.36 10.36 9.928 10.08 544,322 -0.28(-2.66%)
Oct 04, 2005 10.61 10.71 10.36 10.36 262,739 -0.25(-2.34%)
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.