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

Avista Corp (NY: AVA )

37.84 +0.01 (+0.03%)
Streaming Delayed Price Updated: 11:59 AM 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 (%)
Apr 29, 2005 9.117 9.272 9.078 9.266 307,314 +0.13(+1.39%)
Apr 28, 2005 9.117 9.244 9.029 9.139 373,270 -0.02(-0.24%)
Apr 27, 2005 9.172 9.338 9.001 9.161 332,319 -0.07(-0.72%)
Apr 26, 2005 9.327 9.382 9.183 9.227 201,674 -0.09(-1.01%)
Apr 25, 2005 9.277 9.327 9.244 9.321 179,206 +0.07(+0.78%)
Apr 22, 2005 9.299 9.365 9.227 9.249 331,957 -0.06(-0.65%)
Apr 21, 2005 9.272 9.382 9.178 9.310 395,377 +0.12(+1.32%)
Apr 20, 2005 9.338 9.338 9.123 9.189 403,531 -0.15(-1.65%)
Apr 19, 2005 9.332 9.426 9.310 9.343 299,522 +0.06(+0.59%)
Apr 18, 2005 9.272 9.454 9.222 9.288 357,143 -0.02(-0.24%)
Apr 15, 2005 9.465 9.492 9.294 9.310 219,613 -0.15(-1.58%)
Apr 14, 2005 9.536 9.570 9.410 9.459 278,684 -0.09(-0.92%)
Apr 13, 2005 9.630 9.630 9.476 9.547 257,121 -0.03(-0.35%)
Apr 12, 2005 9.393 9.625 9.332 9.581 269,081 +0.18(+1.88%)
Apr 11, 2005 9.437 9.481 9.327 9.404 246,793 -0.03(-0.35%)
Apr 08, 2005 9.492 9.492 9.376 9.437 425,456 -0.07(-0.70%)
Apr 07, 2005 9.437 9.553 9.387 9.503 150,576 +0.06(+0.64%)
Apr 06, 2005 9.487 9.553 9.387 9.443 266,363 -0.01(-0.06%)
Apr 05, 2005 9.547 9.547 9.332 9.448 404,437 -0.14(-1.50%)
Apr 04, 2005 9.272 9.603 9.272 9.592 267,087 +0.21(+2.24%)
Apr 01, 2005 9.503 9.509 9.172 9.382 1,200,264 -0.28(-2.86%)
Mar 31, 2005 9.757 9.779 9.597 9.658 313,474 -0.06(-0.62%)
Mar 30, 2005 9.614 9.746 9.614 9.719 283,758 +0.20(+2.09%)
Mar 29, 2005 9.636 9.702 9.487 9.520 278,503 -0.12(-1.20%)
Mar 28, 2005 9.525 9.674 9.509 9.636 199,862 +0.13(+1.33%)
Mar 24, 2005 9.559 9.647 9.503 9.509 224,324 -0.05(-0.52%)
Mar 23, 2005 9.691 9.691 9.536 9.559 390,665 -0.13(-1.37%)
Mar 22, 2005 9.752 9.818 9.663 9.691 210,734 -0.03(-0.34%)
Mar 21, 2005 9.823 9.868 9.702 9.724 258,209 -0.10(-1.01%)
Mar 18, 2005 9.917 9.917 9.663 9.823 739,655 +0.01(+0.06%)
Mar 17, 2005 9.796 9.868 9.730 9.818 158,730 +0.05(+0.51%)
Mar 16, 2005 9.834 9.895 9.741 9.768 155,831 -0.06(-0.56%)
Mar 15, 2005 9.912 10.07 9.818 9.823 331,776 -0.03(-0.34%)
Mar 14, 2005 9.697 9.884 9.697 9.857 148,221 +0.12(+1.19%)
Mar 11, 2005 9.823 9.884 9.641 9.741 398,638 -0.12(-1.23%)
Mar 10, 2005 9.796 9.890 9.724 9.862 350,077 +0.00(+0.00%)
Mar 09, 2005 9.961 9.961 9.779 9.862 284,664 -0.15(-1.54%)
Mar 08, 2005 10.01 10.10 9.928 10.02 175,401 -0.05(-0.49%)
Mar 07, 2005 9.989 10.14 9.989 10.07 221,425 +0.02(+0.22%)
Mar 04, 2005 9.934 10.07 9.934 10.04 163,804 +0.14(+1.39%)
Mar 03, 2005 9.934 9.995 9.807 9.906 302,240 -0.02(-0.22%)
Mar 02, 2005 9.879 10.04 9.823 9.928 210,010 -0.06(-0.55%)
Mar 01, 2005 10.04 10.10 9.912 9.983 326,883 -0.08(-0.82%)
Feb 28, 2005 9.950 10.07 9.785 10.07 433,610 +0.01(+0.06%)
Feb 25, 2005 9.823 10.10 9.746 10.06 427,630 +0.22(+2.24%)
Feb 24, 2005 9.669 9.846 9.630 9.840 336,487 +0.18(+1.83%)
Feb 23, 2005 9.625 9.735 9.608 9.663 244,800 +0.03(+0.34%)
Feb 22, 2005 9.851 9.851 9.630 9.630 263,826 -0.28(-2.79%)
Feb 18, 2005 9.972 9.989 9.884 9.906 364,210 -0.05(-0.50%)
Feb 17, 2005 10.13 10.13 9.950 9.956 303,871 -0.10(-0.99%)
Feb 16, 2005 9.884 10.07 9.884 10.06 315,830 +0.13(+1.33%)
Feb 15, 2005 9.939 10.00 9.879 9.923 202,218 -0.02(-0.17%)
Feb 14, 2005 9.879 9.967 9.868 9.939 171,958 +0.03(+0.33%)
Feb 11, 2005 9.741 9.972 9.674 9.906 299,522 +0.11(+1.13%)
Feb 10, 2005 9.730 9.796 9.652 9.796 197,507 +0.07(+0.68%)
Feb 09, 2005 9.834 9.923 9.702 9.730 154,744 -0.10(-1.01%)
Feb 08, 2005 9.796 9.917 9.796 9.829 119,953 -0.04(-0.45%)
Feb 07, 2005 9.884 9.934 9.823 9.873 165,797 -0.01(-0.06%)
Feb 04, 2005 9.735 9.934 9.674 9.879 359,861 +0.14(+1.47%)
Feb 03, 2005 9.691 9.741 9.592 9.735 220,157 +0.04(+0.46%)
Feb 02, 2005 9.663 9.752 9.641 9.691 211,097 -0.06(-0.57%)
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.