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

Avista Corp (NY: AVA )

35.08 +0.72 (+2.10%)
Official Closing Price Updated: 7:00 PM 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 30, 2004 10.01 10.14 9.908 9.975 293,660 -0.15(-1.49%)
Jan 29, 2004 9.947 10.18 9.947 10.13 379,915 +0.29(+2.95%)
Jan 28, 2004 10.11 10.38 9.835 9.835 469,928 -0.22(-2.17%)
Jan 27, 2004 10.14 10.19 10.00 10.05 190,047 -0.09(-0.94%)
Jan 26, 2004 10.27 10.33 10.05 10.15 213,489 -0.21(-2.00%)
Jan 23, 2004 10.19 10.35 10.08 10.35 265,386 +0.17(+1.70%)
Jan 22, 2004 10.23 10.31 10.06 10.18 308,155 -0.13(-1.30%)
Jan 21, 2004 10.14 10.33 10.14 10.32 248,027 +0.10(+0.98%)
Jan 20, 2004 10.03 10.24 10.03 10.21 302,429 +0.14(+1.39%)
Jan 16, 2004 10.20 10.21 10.06 10.08 241,585 -0.05(-0.50%)
Jan 15, 2004 10.23 10.28 10.09 10.13 254,827 -0.12(-1.15%)
Jan 14, 2004 10.14 10.25 10.12 10.24 320,682 +0.11(+1.05%)
Jan 13, 2004 10.14 10.17 10.02 10.14 231,027 +0.03(+0.33%)
Jan 12, 2004 10.15 10.22 10.08 10.10 236,574 +0.01(+0.11%)
Jan 09, 2004 10.13 10.24 10.05 10.09 372,578 -0.11(-1.04%)
Jan 08, 2004 10.11 10.30 10.09 10.20 493,013 +0.09(+0.89%)
Jan 07, 2004 10.06 10.13 9.992 10.11 495,518 +0.05(+0.50%)
Jan 06, 2004 10.11 10.20 10.05 10.06 329,450 -0.01(-0.11%)
Jan 05, 2004 10.33 10.34 10.04 10.07 207,405 -0.21(-2.01%)
Jan 02, 2004 10.20 10.34 10.06 10.28 291,870 +0.15(+1.49%)
Dec 31, 2003 10.40 10.40 10.09 10.13 406,579 -0.29(-2.79%)
Dec 30, 2003 10.18 10.45 10.15 10.42 339,830 +0.25(+2.42%)
Dec 29, 2003 10.10 10.27 10.04 10.17 412,305 +0.07(+0.66%)
Dec 26, 2003 10.03 10.17 10.03 10.10 70,686 +0.02(+0.22%)
Dec 24, 2003 10.32 10.33 10.08 10.08 228,163 -0.24(-2.33%)
Dec 23, 2003 9.947 10.32 9.924 10.32 476,907 +0.37(+3.76%)
Dec 22, 2003 9.757 9.947 9.740 9.947 234,964 +0.16(+1.66%)
Dec 19, 2003 9.869 9.919 9.712 9.785 280,060 -0.10(-1.02%)
Dec 18, 2003 9.846 9.947 9.740 9.885 196,310 -0.05(-0.51%)
Dec 17, 2003 9.852 9.947 9.768 9.936 179,488 +0.02(+0.17%)
Dec 16, 2003 9.835 9.975 9.740 9.919 227,806 +0.06(+0.57%)
Dec 15, 2003 10.00 10.03 9.723 9.863 264,312 -0.12(-1.23%)
Dec 12, 2003 9.997 10.04 9.880 9.986 120,076 -0.01(-0.06%)
Dec 11, 2003 9.751 9.992 9.740 9.992 397,273 +0.21(+2.11%)
Dec 10, 2003 9.863 9.863 9.667 9.785 232,458 -0.08(-0.79%)
Dec 09, 2003 9.829 9.863 9.768 9.863 311,018 -0.02(-0.23%)
Dec 08, 2003 9.746 9.913 9.746 9.885 300,281 +0.21(+2.14%)
Dec 05, 2003 9.746 9.790 9.634 9.679 268,428 -0.06(-0.57%)
Dec 04, 2003 9.656 9.774 9.656 9.734 312,092 +0.03(+0.35%)
Dec 03, 2003 9.874 9.874 9.634 9.701 760,546 -0.17(-1.70%)
Dec 02, 2003 10.06 10.06 9.869 9.869 430,379 -0.19(-1.89%)
Dec 01, 2003 9.891 10.06 9.891 10.06 241,764 +0.20(+2.04%)
Nov 28, 2003 9.757 9.936 9.757 9.857 146,561 +0.12(+1.20%)
Nov 26, 2003 9.829 9.869 9.785 9.740 275,944 -0.09(-0.91%)
Nov 25, 2003 9.734 9.869 9.734 9.829 476,370 +0.01(+0.11%)
Nov 24, 2003 9.500 9.863 9.444 9.818 1,126,324 +0.38(+4.03%)
Nov 21, 2003 9.528 9.533 9.332 9.438 232,100 -0.11(-1.11%)
Nov 20, 2003 9.561 9.617 9.444 9.544 463,128 -0.21(-2.18%)
Nov 19, 2003 9.556 9.785 9.522 9.757 429,843 +0.17(+1.81%)
Nov 18, 2003 9.802 9.846 9.612 9.584 189,331 -0.17(-1.78%)
Nov 17, 2003 9.623 9.762 9.556 9.757 289,723 -0.02(-0.17%)
Nov 14, 2003 9.863 9.863 9.824 9.774 268,070 -0.05(-0.51%)
Nov 13, 2003 9.896 9.896 9.818 9.824 193,805 -0.12(-1.24%)
Nov 12, 2003 9.835 9.947 9.762 9.947 314,239 +0.11(+1.14%)
Nov 11, 2003 9.874 9.896 9.667 9.835 189,689 -0.06(-0.62%)
Nov 10, 2003 9.852 9.947 9.802 9.896 312,808 +0.04(+0.40%)
Nov 07, 2003 10.00 10.01 9.846 9.857 264,670 -0.09(-0.90%)
Nov 06, 2003 9.992 10.00 9.846 9.947 164,814 +0.09(+0.96%)
Nov 05, 2003 9.723 9.880 9.645 9.852 239,437 +0.04(+0.46%)
Nov 04, 2003 9.779 9.846 9.779 9.807 238,668 +0.07(+0.75%)
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.