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 (%)
Jul 29, 2005 10.42 10.62 10.42 10.50 547,004 +0.08(+0.74%)
Jul 28, 2005 10.48 10.68 10.40 10.42 437,132 -0.02(-0.21%)
Jul 27, 2005 10.26 10.58 10.26 10.45 402,502 +0.18(+1.72%)
Jul 26, 2005 10.20 10.37 10.19 10.27 181,307 +0.07(+0.70%)
Jul 25, 2005 10.33 10.37 10.20 10.20 199,982 -0.14(-1.33%)
Jul 22, 2005 10.09 10.35 10.09 10.34 179,856 +0.26(+2.57%)
Jul 21, 2005 10.33 10.35 10.07 10.08 195,449 -0.29(-2.77%)
Jul 20, 2005 10.29 10.37 10.28 10.36 242,226 +0.03(+0.27%)
Jul 19, 2005 10.13 10.41 10.13 10.34 306,228 +0.23(+2.29%)
Jul 18, 2005 10.20 10.29 10.10 10.10 253,649 -0.10(-1.03%)
Jul 15, 2005 10.21 10.30 10.19 10.21 192,548 -0.01(-0.11%)
Jul 14, 2005 10.39 10.42 10.17 10.22 326,172 -0.02(-0.22%)
Jul 13, 2005 10.34 10.37 10.24 10.24 215,393 -0.10(-1.01%)
Jul 12, 2005 10.43 10.48 10.34 10.35 253,467 -0.08(-0.74%)
Jul 11, 2005 10.32 10.51 10.31 10.42 314,568 +0.12(+1.18%)
Jul 08, 2005 10.25 10.35 10.16 10.30 218,112 +0.07(+0.65%)
Jul 07, 2005 10.04 10.25 9.983 10.24 184,570 +0.09(+0.87%)
Jul 06, 2005 10.37 10.40 10.14 10.15 199,256 -0.23(-2.18%)
Jul 05, 2005 10.28 10.40 10.26 10.37 327,803 +0.08(+0.80%)
Jul 01, 2005 10.28 10.38 10.23 10.29 343,758 +0.04(+0.38%)
Jun 30, 2005 10.06 10.29 10.06 10.25 483,184 +0.15(+1.53%)
Jun 29, 2005 10.13 10.22 10.04 10.10 554,800 -0.02(-0.16%)
Jun 28, 2005 9.972 10.14 9.972 10.12 345,753 +0.17(+1.72%)
Jun 27, 2005 9.812 9.972 9.713 9.944 292,448 +0.12(+1.18%)
Jun 24, 2005 9.823 9.939 9.779 9.829 421,177 +0.01(+0.06%)
Jun 23, 2005 9.939 9.972 9.823 9.823 342,127 -0.14(-1.38%)
Jun 22, 2005 9.900 9.983 9.823 9.961 402,139 +0.13(+1.29%)
Jun 21, 2005 9.796 9.878 9.735 9.834 264,346 +0.04(+0.45%)
Jun 20, 2005 9.823 9.917 9.790 9.790 256,731 -0.07(-0.73%)
Jun 17, 2005 9.911 9.961 9.834 9.862 541,383 -0.03(-0.28%)
Jun 16, 2005 9.812 9.889 9.718 9.889 219,744 +0.07(+0.67%)
Jun 15, 2005 9.840 9.856 9.713 9.823 459,614 -0.02(-0.17%)
Jun 14, 2005 9.740 9.845 9.732 9.840 403,590 +0.08(+0.79%)
Jun 13, 2005 9.784 9.812 9.702 9.762 276,131 -0.08(-0.84%)
Jun 10, 2005 9.784 9.845 9.724 9.845 333,243 +0.07(+0.73%)
Jun 09, 2005 9.790 9.796 9.696 9.773 131,085 -0.02(-0.17%)
Jun 08, 2005 10.000 10.06 9.790 9.790 289,366 -0.20(-1.99%)
Jun 07, 2005 9.955 10.19 9.906 9.989 300,063 +0.06(+0.56%)
Jun 06, 2005 9.807 9.961 9.790 9.933 236,243 +0.12(+1.24%)
Jun 03, 2005 9.707 9.856 9.707 9.812 203,245 +0.08(+0.79%)
Jun 02, 2005 9.685 9.768 9.663 9.735 175,505 +0.01(+0.11%)
Jun 01, 2005 9.762 9.895 9.680 9.724 385,278 +0.00(+0.00%)
May 31, 2005 9.625 9.884 9.625 9.724 282,658 +0.06(+0.63%)
May 27, 2005 9.520 9.702 9.470 9.663 280,845 +0.15(+1.57%)
May 26, 2005 9.575 9.647 9.492 9.514 311,848 -0.03(-0.35%)
May 25, 2005 9.597 9.641 9.498 9.547 262,895 -0.08(-0.86%)
May 24, 2005 9.608 9.663 9.547 9.630 341,039 -0.06(-0.57%)
May 23, 2005 9.487 9.702 9.481 9.685 328,166 +0.17(+1.74%)
May 20, 2005 9.586 9.674 9.514 9.520 361,526 -0.07(-0.69%)
May 19, 2005 9.625 9.702 9.564 9.586 307,859 -0.01(-0.11%)
May 18, 2005 9.542 9.608 9.454 9.597 258,906 +0.12(+1.28%)
May 17, 2005 9.365 9.542 9.266 9.476 214,486 +0.05(+0.53%)
May 16, 2005 9.150 9.431 9.123 9.426 219,744 +0.28(+3.01%)
May 13, 2005 9.360 9.448 9.112 9.150 194,542 -0.18(-1.89%)
May 12, 2005 9.443 9.569 9.321 9.327 207,234 -0.12(-1.28%)
May 11, 2005 9.343 9.514 9.343 9.448 256,187 +0.10(+1.12%)
May 10, 2005 9.327 9.382 9.321 9.343 274,862 -0.03(-0.29%)
May 09, 2005 9.244 9.376 9.233 9.371 184,027 +0.07(+0.71%)
May 06, 2005 9.321 9.354 9.222 9.305 258,363 +0.04(+0.42%)
May 05, 2005 9.261 9.338 9.227 9.266 216,481 -0.05(-0.53%)
May 04, 2005 9.211 9.316 9.172 9.316 180,219 +0.10(+1.08%)
May 03, 2005 9.216 9.277 9.150 9.216 251,473 -0.06(-0.59%)
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.