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

Avista Corp (NY: AVA )

38.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 9.603 9.752 9.603 9.752 296,623 +0.27(+2.85%)
Jan 28, 2005 9.581 9.619 9.393 9.481 268,718 -0.09(-0.98%)
Jan 27, 2005 9.575 9.724 9.481 9.575 366,022 +0.01(+0.06%)
Jan 26, 2005 9.492 9.570 9.360 9.570 392,296 +0.09(+0.93%)
Jan 25, 2005 9.465 9.597 9.421 9.481 259,658 -0.04(-0.46%)
Jan 24, 2005 9.514 9.592 9.443 9.525 324,346 +0.01(+0.06%)
Jan 21, 2005 9.498 9.520 9.404 9.520 260,927 +0.02(+0.23%)
Jan 20, 2005 9.404 9.509 9.327 9.498 436,690 +0.04(+0.47%)
Jan 19, 2005 9.382 9.481 9.382 9.454 242,988 +0.02(+0.18%)
Jan 18, 2005 9.338 9.481 9.261 9.437 140,610 +0.09(+1.00%)
Jan 14, 2005 9.244 9.376 9.238 9.343 140,429 +0.14(+1.50%)
Jan 13, 2005 9.205 9.294 9.172 9.205 327,970 -0.04(-0.42%)
Jan 12, 2005 9.272 9.299 9.200 9.244 317,280 -0.04(-0.48%)
Jan 11, 2005 9.294 9.360 9.172 9.288 330,145 -0.01(-0.12%)
Jan 10, 2005 9.288 9.437 9.227 9.299 188,084 +0.00(+0.00%)
Jan 07, 2005 9.382 9.476 9.255 9.299 304,777 -0.09(-0.94%)
Jan 06, 2005 9.321 9.448 9.238 9.387 457,166 +0.08(+0.83%)
Jan 05, 2005 9.481 9.531 9.222 9.310 518,592 -0.23(-2.43%)
Jan 04, 2005 9.685 9.685 9.536 9.542 421,107 -0.12(-1.20%)
Jan 03, 2005 9.685 9.757 9.581 9.658 679,678 -0.09(-0.96%)
Dec 31, 2004 9.823 9.862 9.730 9.752 272,161 -0.09(-0.95%)
Dec 30, 2004 9.741 9.862 9.741 9.846 273,973 +0.08(+0.79%)
Dec 29, 2004 9.658 9.785 9.647 9.768 170,508 +0.06(+0.57%)
Dec 28, 2004 9.536 9.724 9.536 9.713 157,281 +0.19(+2.03%)
Dec 27, 2004 9.768 9.801 9.520 9.520 189,896 -0.19(-1.99%)
Dec 23, 2004 9.796 9.823 9.702 9.713 84,801 -0.06(-0.56%)
Dec 22, 2004 9.697 9.851 9.697 9.768 101,109 +0.01(+0.11%)
Dec 21, 2004 9.570 9.801 9.570 9.757 238,277 +0.19(+1.96%)
Dec 20, 2004 9.763 9.763 9.564 9.570 246,974 -0.23(-2.31%)
Dec 17, 2004 9.658 9.796 9.597 9.796 281,765 +0.14(+1.43%)
Dec 16, 2004 9.757 9.768 9.570 9.658 267,087 -0.14(-1.46%)
Dec 15, 2004 9.658 9.801 9.603 9.801 251,504 +0.14(+1.49%)
Dec 14, 2004 9.559 9.658 9.492 9.658 221,969 +0.10(+1.04%)
Dec 13, 2004 9.354 9.559 9.272 9.559 349,533 +0.20(+2.18%)
Dec 10, 2004 9.404 9.415 9.294 9.354 298,797 -0.06(-0.59%)
Dec 09, 2004 9.586 9.619 9.365 9.410 414,946 -0.20(-2.12%)
Dec 08, 2004 9.536 9.625 9.531 9.614 257,846 +0.10(+1.10%)
Dec 07, 2004 9.702 9.735 9.503 9.509 269,987 -0.18(-1.88%)
Dec 06, 2004 9.768 9.774 9.622 9.691 283,214 -0.10(-1.07%)
Dec 03, 2004 9.763 9.862 9.746 9.796 352,614 +0.03(+0.28%)
Dec 02, 2004 9.796 9.851 9.741 9.768 249,692 -0.11(-1.12%)
Dec 01, 2004 9.834 9.956 9.801 9.879 309,850 +0.06(+0.56%)
Nov 30, 2004 10.02 10.02 9.823 9.823 373,633 -0.17(-1.66%)
Nov 29, 2004 10.02 10.07 9.906 9.989 301,334 -0.04(-0.38%)
Nov 26, 2004 10.04 10.09 10.02 10.03 61,788 +0.03(+0.28%)
Nov 24, 2004 9.961 10.09 9.961 10.00 236,827 +0.01(+0.11%)
Nov 23, 2004 9.901 9.989 9.857 9.989 222,694 +0.02(+0.22%)
Nov 22, 2004 9.851 9.983 9.851 9.967 226,680 +0.09(+0.89%)
Nov 19, 2004 9.879 9.928 9.851 9.879 162,898 -0.06(-0.56%)
Nov 18, 2004 9.823 9.945 9.818 9.934 358,593 +0.08(+0.84%)
Nov 17, 2004 9.923 10.07 9.801 9.851 307,495 -0.03(-0.28%)
Nov 16, 2004 9.983 10.03 9.834 9.879 302,421 -0.01(-0.06%)
Nov 15, 2004 9.961 10.04 9.796 9.884 339,567 -0.20(-2.02%)
Nov 12, 2004 9.923 10.09 9.890 10.09 192,071 +0.14(+1.44%)
Nov 11, 2004 9.934 10.01 9.928 9.945 295,355 -0.01(-0.11%)
Nov 10, 2004 9.928 10.14 9.846 9.956 255,672 +0.08(+0.78%)
Nov 09, 2004 9.840 9.950 9.840 9.879 419,476 -0.05(-0.50%)
Nov 08, 2004 9.923 9.989 9.879 9.928 237,552 +0.07(+0.73%)
Nov 05, 2004 9.950 9.972 9.857 9.857 373,089 -0.09(-0.94%)
Nov 04, 2004 9.862 10.04 9.829 9.950 415,127 +0.03(+0.33%)
Nov 03, 2004 9.730 9.972 9.730 9.917 324,709 +0.19(+1.93%)
Nov 02, 2004 9.857 9.923 9.691 9.730 370,371 -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.