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

Avista Corp (NY: AVA )

34.90 +0.54 (+1.56%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 19, 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 (%)
Jan 31, 2005 9.717 9.868 9.717 9.868 293,119 +0.27(+2.85%)
Jan 28, 2005 9.695 9.734 9.505 9.595 265,544 -0.09(-0.98%)
Jan 27, 2005 9.690 9.840 9.595 9.690 361,698 +0.01(+0.06%)
Jan 26, 2005 9.606 9.684 9.472 9.684 387,662 +0.09(+0.93%)
Jan 25, 2005 9.578 9.712 9.533 9.595 256,591 -0.04(-0.46%)
Jan 24, 2005 9.628 9.706 9.556 9.639 320,515 +0.01(+0.06%)
Jan 21, 2005 9.611 9.634 9.516 9.634 257,844 +0.02(+0.23%)
Jan 20, 2005 9.516 9.623 9.438 9.611 431,531 +0.04(+0.47%)
Jan 19, 2005 9.494 9.595 9.494 9.567 240,117 +0.02(+0.18%)
Jan 18, 2005 9.449 9.595 9.371 9.550 138,949 +0.09(+1.00%)
Jan 14, 2005 9.354 9.489 9.349 9.455 138,770 +0.14(+1.50%)
Jan 13, 2005 9.315 9.405 9.282 9.315 324,096 -0.04(-0.42%)
Jan 12, 2005 9.382 9.410 9.310 9.354 313,531 -0.04(-0.48%)
Jan 11, 2005 9.405 9.472 9.282 9.399 326,245 -0.01(-0.12%)
Jan 10, 2005 9.399 9.550 9.338 9.410 185,863 +0.00(+0.00%)
Jan 07, 2005 9.494 9.589 9.366 9.410 301,176 -0.09(-0.94%)
Jan 06, 2005 9.433 9.561 9.349 9.500 451,765 +0.08(+0.83%)
Jan 05, 2005 9.595 9.645 9.332 9.421 512,466 -0.23(-2.43%)
Jan 04, 2005 9.801 9.801 9.650 9.656 416,132 -0.12(-1.20%)
Jan 03, 2005 9.801 9.874 9.695 9.773 671,649 -0.09(-0.96%)
Dec 31, 2004 9.941 9.980 9.846 9.868 268,946 -0.09(-0.95%)
Dec 30, 2004 9.857 9.980 9.857 9.963 270,736 +0.08(+0.79%)
Dec 29, 2004 9.773 9.902 9.762 9.885 168,494 +0.06(+0.57%)
Dec 28, 2004 9.650 9.840 9.650 9.829 155,423 +0.20(+2.03%)
Dec 27, 2004 9.885 9.919 9.634 9.634 187,653 -0.20(-1.99%)
Dec 23, 2004 9.913 9.941 9.818 9.829 83,799 -0.06(-0.56%)
Dec 22, 2004 9.812 9.969 9.812 9.885 99,914 +0.01(+0.11%)
Dec 21, 2004 9.684 9.919 9.684 9.874 235,462 +0.19(+1.96%)
Dec 20, 2004 9.879 9.879 9.678 9.684 244,057 -0.23(-2.31%)
Dec 17, 2004 9.773 9.913 9.712 9.913 278,436 +0.14(+1.43%)
Dec 16, 2004 9.874 9.885 9.684 9.773 263,932 -0.15(-1.46%)
Dec 15, 2004 9.773 9.919 9.717 9.919 248,533 +0.15(+1.49%)
Dec 14, 2004 9.673 9.773 9.606 9.773 219,347 +0.10(+1.04%)
Dec 13, 2004 9.466 9.673 9.382 9.673 345,404 +0.21(+2.18%)
Dec 10, 2004 9.516 9.528 9.405 9.466 295,267 -0.06(-0.59%)
Dec 09, 2004 9.701 9.734 9.477 9.522 410,044 -0.21(-2.12%)
Dec 08, 2004 9.650 9.740 9.645 9.729 254,800 +0.11(+1.10%)
Dec 07, 2004 9.818 9.852 9.617 9.623 266,797 -0.18(-1.88%)
Dec 06, 2004 9.885 9.891 9.737 9.807 279,868 -0.11(-1.07%)
Dec 03, 2004 9.879 9.980 9.863 9.913 348,448 +0.03(+0.28%)
Dec 02, 2004 9.913 9.969 9.857 9.885 246,743 -0.11(-1.12%)
Dec 01, 2004 9.952 10.07 9.919 9.997 306,190 +0.06(+0.56%)
Nov 30, 2004 10.14 10.14 9.941 9.941 369,219 -0.17(-1.66%)
Nov 29, 2004 10.14 10.19 10.02 10.11 297,774 -0.04(-0.39%)
Nov 26, 2004 10.16 10.21 10.14 10.15 61,059 +0.03(+0.28%)
Nov 24, 2004 10.08 10.21 10.08 10.12 234,029 +0.01(+0.11%)
Nov 23, 2004 10.02 10.11 9.974 10.11 220,063 +0.02(+0.22%)
Nov 22, 2004 9.969 10.10 9.969 10.09 224,002 +0.09(+0.89%)
Nov 19, 2004 9.997 10.05 9.969 9.997 160,973 -0.06(-0.56%)
Nov 18, 2004 9.941 10.06 9.935 10.05 354,357 +0.08(+0.84%)
Nov 17, 2004 10.04 10.19 9.919 9.969 303,862 -0.03(-0.28%)
Nov 16, 2004 10.10 10.15 9.952 9.997 298,849 -0.01(-0.06%)
Nov 15, 2004 10.08 10.16 9.913 10.00 335,556 -0.21(-2.02%)
Nov 12, 2004 10.04 10.21 10.01 10.21 189,802 +0.15(+1.44%)
Nov 11, 2004 10.05 10.13 10.05 10.06 291,865 -0.01(-0.11%)
Nov 10, 2004 10.05 10.26 9.963 10.07 252,651 +0.08(+0.78%)
Nov 09, 2004 9.958 10.07 9.958 9.997 414,521 -0.05(-0.50%)
Nov 08, 2004 10.04 10.11 9.997 10.05 234,746 +0.07(+0.73%)
Nov 05, 2004 10.07 10.09 9.974 9.974 368,682 -0.09(-0.94%)
Nov 04, 2004 9.980 10.16 9.946 10.07 410,223 +0.03(+0.33%)
Nov 03, 2004 9.846 10.09 9.846 10.04 320,873 +0.19(+1.93%)
Nov 02, 2004 9.974 10.04 9.807 9.846 365,996 -0.20(-2.00%)
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.