Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avista Corp (NY: AVA )

37.83 -0.00 (-0.01%)
Streaming Delayed Price Updated: 1:13 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 10.43 10.62 10.43 10.51 546,678 +0.08(+0.74%)
Jul 28, 2005 10.49 10.68 10.40 10.43 436,871 -0.02(-0.21%)
Jul 27, 2005 10.27 10.59 10.27 10.45 402,262 +0.18(+1.72%)
Jul 26, 2005 10.21 10.38 10.20 10.28 181,199 +0.07(+0.70%)
Jul 25, 2005 10.34 10.38 10.20 10.20 199,862 -0.14(-1.33%)
Jul 22, 2005 10.10 10.36 10.09 10.34 179,749 +0.26(+2.57%)
Jul 21, 2005 10.34 10.36 10.08 10.08 195,332 -0.29(-2.77%)
Jul 20, 2005 10.29 10.38 10.28 10.37 242,082 +0.03(+0.27%)
Jul 19, 2005 10.14 10.41 10.14 10.34 306,045 +0.23(+2.29%)
Jul 18, 2005 10.21 10.30 10.11 10.11 253,497 -0.10(-1.03%)
Jul 15, 2005 10.22 10.30 10.19 10.22 192,433 -0.01(-0.11%)
Jul 14, 2005 10.40 10.43 10.18 10.23 325,977 -0.02(-0.22%)
Jul 13, 2005 10.35 10.38 10.25 10.25 215,264 -0.10(-1.01%)
Jul 12, 2005 10.44 10.49 10.34 10.35 253,316 -0.08(-0.74%)
Jul 11, 2005 10.33 10.51 10.32 10.43 314,380 +0.12(+1.18%)
Jul 08, 2005 10.26 10.36 10.17 10.31 217,982 +0.07(+0.65%)
Jul 07, 2005 10.04 10.26 9.989 10.24 184,460 +0.09(+0.87%)
Jul 06, 2005 10.38 10.40 10.14 10.15 199,138 -0.23(-2.18%)
Jul 05, 2005 10.28 10.40 10.27 10.38 327,608 +0.08(+0.80%)
Jul 01, 2005 10.28 10.39 10.23 10.30 343,554 +0.04(+0.38%)
Jun 30, 2005 10.07 10.30 10.07 10.26 482,896 +0.15(+1.53%)
Jun 29, 2005 10.13 10.23 10.04 10.10 554,470 -0.02(-0.16%)
Jun 28, 2005 9.978 10.15 9.978 10.12 345,547 +0.17(+1.72%)
Jun 27, 2005 9.818 9.978 9.719 9.950 292,274 +0.12(+1.18%)
Jun 24, 2005 9.829 9.945 9.785 9.834 420,926 +0.01(+0.06%)
Jun 23, 2005 9.945 9.978 9.829 9.829 341,923 -0.14(-1.38%)
Jun 22, 2005 9.906 9.989 9.829 9.967 401,900 +0.13(+1.29%)
Jun 21, 2005 9.801 9.884 9.741 9.840 264,188 +0.04(+0.45%)
Jun 20, 2005 9.829 9.923 9.796 9.796 256,578 -0.07(-0.73%)
Jun 17, 2005 9.917 9.967 9.840 9.868 541,061 -0.03(-0.28%)
Jun 16, 2005 9.818 9.895 9.724 9.895 219,613 +0.07(+0.67%)
Jun 15, 2005 9.846 9.862 9.719 9.829 459,340 -0.02(-0.17%)
Jun 14, 2005 9.746 9.851 9.737 9.846 403,349 +0.08(+0.79%)
Jun 13, 2005 9.790 9.818 9.708 9.768 275,966 -0.08(-0.84%)
Jun 10, 2005 9.790 9.851 9.730 9.851 333,044 +0.07(+0.73%)
Jun 09, 2005 9.796 9.801 9.702 9.779 131,007 -0.02(-0.17%)
Jun 08, 2005 10.01 10.07 9.796 9.796 289,194 -0.20(-1.99%)
Jun 07, 2005 9.961 10.19 9.912 9.995 299,884 +0.06(+0.56%)
Jun 06, 2005 9.812 9.967 9.796 9.939 236,102 +0.12(+1.24%)
Jun 03, 2005 9.713 9.862 9.713 9.818 203,124 +0.08(+0.79%)
Jun 02, 2005 9.691 9.774 9.669 9.741 175,401 +0.01(+0.11%)
Jun 01, 2005 9.768 9.901 9.685 9.730 385,048 +0.00(+0.00%)
May 31, 2005 9.630 9.890 9.630 9.730 282,489 +0.06(+0.63%)
May 27, 2005 9.525 9.708 9.476 9.669 280,677 +0.15(+1.57%)
May 26, 2005 9.581 9.652 9.498 9.520 311,662 -0.03(-0.35%)
May 25, 2005 9.603 9.647 9.503 9.553 262,739 -0.08(-0.86%)
May 24, 2005 9.614 9.669 9.553 9.636 340,836 -0.06(-0.57%)
May 23, 2005 9.492 9.708 9.487 9.691 327,970 +0.17(+1.74%)
May 20, 2005 9.592 9.680 9.520 9.525 361,311 -0.07(-0.69%)
May 19, 2005 9.630 9.708 9.570 9.592 307,676 -0.01(-0.11%)
May 18, 2005 9.547 9.614 9.459 9.603 258,752 +0.12(+1.28%)
May 17, 2005 9.371 9.547 9.272 9.481 214,358 +0.05(+0.53%)
May 16, 2005 9.156 9.437 9.128 9.432 219,613 +0.28(+3.01%)
May 13, 2005 9.365 9.454 9.117 9.156 194,426 -0.18(-1.89%)
May 12, 2005 9.448 9.575 9.327 9.332 207,110 -0.12(-1.28%)
May 11, 2005 9.349 9.520 9.349 9.454 256,034 +0.10(+1.12%)
May 10, 2005 9.332 9.387 9.327 9.349 274,698 -0.03(-0.29%)
May 09, 2005 9.249 9.382 9.238 9.376 183,917 +0.07(+0.71%)
May 06, 2005 9.327 9.360 9.227 9.310 258,209 +0.04(+0.42%)
May 05, 2005 9.266 9.344 9.233 9.272 216,352 -0.05(-0.53%)
May 04, 2005 9.216 9.321 9.178 9.321 180,112 +0.10(+1.08%)
May 03, 2005 9.222 9.283 9.156 9.222 251,323 -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.