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, 2006 10.55 10.59 10.46 10.55 436,328 +0.00(+0.00%)
Jan 30, 2006 10.60 10.60 10.50 10.55 310,756 -0.02(-0.21%)
Jan 27, 2006 10.47 10.62 10.40 10.57 369,465 +0.10(+1.00%)
Jan 26, 2006 10.42 10.49 10.35 10.46 370,915 +0.10(+0.96%)
Jan 25, 2006 10.43 10.51 10.29 10.36 375,626 -0.07(-0.63%)
Jan 24, 2006 10.35 10.52 10.35 10.43 416,939 +0.08(+0.80%)
Jan 23, 2006 10.27 10.41 10.20 10.35 471,480 +0.08(+0.75%)
Jan 20, 2006 10.28 10.33 10.21 10.27 320,904 +0.03(+0.27%)
Jan 19, 2006 10.35 10.36 10.23 10.24 487,607 -0.04(-0.43%)
Jan 18, 2006 10.24 10.33 10.19 10.29 446,112 +0.01(+0.11%)
Jan 17, 2006 10.14 10.28 10.10 10.28 374,539 +0.07(+0.65%)
Jan 13, 2006 10.19 10.25 10.18 10.21 373,270 +0.06(+0.54%)
Jan 12, 2006 10.13 10.21 10.13 10.15 244,437 +0.03(+0.27%)
Jan 11, 2006 10.15 10.20 10.02 10.13 600,132 -0.03(-0.27%)
Jan 10, 2006 10.04 10.20 10.02 10.15 339,205 +0.05(+0.49%)
Jan 09, 2006 10.06 10.16 10.04 10.10 534,538 +0.03(+0.27%)
Jan 06, 2006 10.22 10.22 9.939 10.08 360,586 +0.14(+1.44%)
Jan 05, 2006 9.928 10.00 9.923 9.934 489,057 +0.00(+0.00%)
Jan 04, 2006 9.873 9.967 9.785 9.934 635,103 +0.07(+0.67%)
Jan 03, 2006 9.790 9.928 9.719 9.868 579,656 +0.09(+0.96%)
Dec 30, 2005 9.834 9.840 9.713 9.774 524,028 -0.11(-1.12%)
Dec 29, 2005 9.834 9.906 9.763 9.884 253,497 +0.04(+0.45%)
Dec 28, 2005 9.857 9.901 9.774 9.840 181,380 +0.04(+0.39%)
Dec 27, 2005 9.939 9.972 9.801 9.801 300,790 -0.14(-1.39%)
Dec 23, 2005 9.934 10.00 9.906 9.939 137,167 +0.06(+0.61%)
Dec 22, 2005 9.868 9.917 9.807 9.879 211,459 +0.04(+0.39%)
Dec 21, 2005 9.868 9.972 9.783 9.840 246,612 +0.02(+0.17%)
Dec 20, 2005 9.785 9.995 9.763 9.823 644,163 +0.04(+0.39%)
Dec 19, 2005 10.05 10.06 9.768 9.785 269,081 -0.24(-2.42%)
Dec 16, 2005 10.07 10.19 10.00 10.03 860,153 -0.06(-0.55%)
Dec 15, 2005 10.10 10.19 10.02 10.08 483,439 -0.06(-0.60%)
Dec 14, 2005 10.06 10.20 10.06 10.14 404,255 +0.10(+1.04%)
Dec 13, 2005 10.04 10.09 9.934 10.04 211,640 +0.03(+0.33%)
Dec 12, 2005 10.14 10.40 10.01 10.01 388,853 -0.07(-0.71%)
Dec 09, 2005 9.873 10.08 9.868 10.08 656,847 +0.18(+1.84%)
Dec 08, 2005 9.812 9.978 9.779 9.895 604,662 +0.11(+1.13%)
Dec 07, 2005 9.934 9.945 9.774 9.785 352,432 -0.13(-1.28%)
Dec 06, 2005 9.785 9.928 9.719 9.912 524,934 +0.18(+1.87%)
Dec 05, 2005 9.818 9.818 9.641 9.730 391,753 -0.09(-0.96%)
Dec 02, 2005 9.884 9.884 9.724 9.823 374,901 -0.09(-0.95%)
Dec 01, 2005 9.851 9.934 9.785 9.917 408,242 +0.18(+1.81%)
Nov 30, 2005 9.851 9.912 9.735 9.741 455,716 -0.06(-0.62%)
Nov 29, 2005 9.801 9.862 9.730 9.801 310,213 +0.09(+0.91%)
Nov 28, 2005 9.757 9.774 9.691 9.713 471,843 -0.09(-0.96%)
Nov 25, 2005 9.823 9.834 9.730 9.807 131,550 -0.01(-0.11%)
Nov 23, 2005 9.779 9.901 9.730 9.818 203,668 +0.00(+0.00%)
Nov 22, 2005 9.763 9.890 9.752 9.818 576,032 +0.06(+0.62%)
Nov 21, 2005 9.785 9.840 9.674 9.757 363,123 +0.04(+0.45%)
Nov 18, 2005 9.674 9.790 9.630 9.713 365,116 +0.04(+0.40%)
Nov 17, 2005 9.547 9.735 9.547 9.674 490,869 +0.19(+2.04%)
Nov 16, 2005 9.470 9.536 9.443 9.481 602,487 +0.01(+0.12%)
Nov 15, 2005 9.531 9.586 9.437 9.470 447,743 -0.04(-0.41%)
Nov 14, 2005 9.575 9.575 9.421 9.509 282,671 -0.07(-0.69%)
Nov 11, 2005 9.674 9.674 9.492 9.575 261,470 -0.08(-0.86%)
Nov 10, 2005 9.608 9.674 9.470 9.658 427,086 +0.06(+0.57%)
Nov 09, 2005 9.542 9.719 9.514 9.603 724,797 +0.05(+0.52%)
Nov 08, 2005 9.376 9.581 9.343 9.553 999,495 +0.19(+2.06%)
Nov 07, 2005 9.404 9.498 9.327 9.360 369,103 -0.04(-0.47%)
Nov 04, 2005 9.410 9.476 9.382 9.404 316,555 +0.05(+0.53%)
Nov 03, 2005 9.404 9.531 9.338 9.354 397,913 +0.06(+0.65%)
Nov 02, 2005 9.305 9.415 9.249 9.294 623,507 +0.02(+0.18%)
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.