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

Avista Corp (NY: AVA )

38.30 -0.02 (-0.05%)
Official Closing 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 (%)
Oct 31, 2005 9.614 9.818 9.603 9.669 492,137 +0.06(+0.57%)
Oct 28, 2005 9.708 9.708 9.498 9.614 893,675 -0.02(-0.17%)
Oct 27, 2005 9.851 9.862 9.387 9.630 809,598 -0.36(-3.64%)
Oct 26, 2005 10.13 10.16 9.967 9.995 421,107 -0.16(-1.58%)
Oct 25, 2005 10.04 10.18 9.868 10.15 1,012,542 +0.16(+1.60%)
Oct 24, 2005 9.774 10.06 9.768 9.995 356,600 +0.29(+3.01%)
Oct 21, 2005 9.812 9.834 9.680 9.702 421,107 -0.06(-0.62%)
Oct 20, 2005 9.939 10.02 9.685 9.763 395,014 -0.17(-1.72%)
Oct 19, 2005 9.807 10.01 9.713 9.934 682,578 +0.15(+1.52%)
Oct 18, 2005 9.945 10.21 9.757 9.785 535,081 -0.15(-1.50%)
Oct 17, 2005 9.934 9.972 9.768 9.934 595,421 +0.00(+0.00%)
Oct 14, 2005 10.15 10.15 9.895 9.934 466,044 -0.14(-1.37%)
Oct 13, 2005 9.917 10.21 9.890 10.07 907,446 +0.17(+1.73%)
Oct 12, 2005 9.823 10.02 9.823 9.901 785,861 +0.09(+0.96%)
Oct 11, 2005 10.10 10.10 9.768 9.807 513,700 -0.24(-2.36%)
Oct 10, 2005 10.21 10.21 10.04 10.04 387,585 -0.12(-1.19%)
Oct 07, 2005 10.15 10.20 10.09 10.17 442,126 +0.09(+0.93%)
Oct 06, 2005 10.09 10.20 9.967 10.07 458,978 -0.01(-0.11%)
Oct 05, 2005 10.36 10.36 9.928 10.08 544,322 -0.28(-2.66%)
Oct 04, 2005 10.61 10.71 10.36 10.36 262,739 -0.25(-2.34%)
Oct 03, 2005 10.71 10.79 10.55 10.61 316,011 -0.10(-0.93%)
Sep 30, 2005 10.74 10.76 10.65 10.71 356,419 -0.03(-0.31%)
Sep 29, 2005 10.45 10.74 10.39 10.74 528,015 +0.30(+2.85%)
Sep 28, 2005 10.47 10.52 10.35 10.44 262,195 -0.03(-0.26%)
Sep 27, 2005 10.42 10.50 10.31 10.47 381,787 +0.11(+1.06%)
Sep 26, 2005 10.40 10.42 10.26 10.36 248,786 +0.05(+0.48%)
Sep 23, 2005 10.31 10.35 10.02 10.31 245,343 +0.25(+2.47%)
Sep 22, 2005 10.39 10.39 9.995 10.06 635,285 -0.28(-2.67%)
Sep 21, 2005 10.44 10.45 10.30 10.34 453,723 -0.08(-0.79%)
Sep 20, 2005 10.63 10.63 10.31 10.42 478,909 -0.12(-1.15%)
Sep 19, 2005 10.54 10.76 10.54 10.54 281,946 -0.26(-2.45%)
Sep 16, 2005 10.83 10.83 10.63 10.81 581,106 +0.04(+0.41%)
Sep 15, 2005 10.61 10.80 10.56 10.76 131,188 +0.18(+1.67%)
Sep 14, 2005 10.79 10.83 10.58 10.59 153,838 -0.20(-1.89%)
Sep 13, 2005 10.94 10.98 10.69 10.79 226,136 -0.21(-1.91%)
Sep 12, 2005 10.91 11.07 10.82 11.00 175,219 +0.09(+0.81%)
Sep 09, 2005 10.77 10.92 10.70 10.91 146,046 +0.16(+1.49%)
Sep 08, 2005 10.87 10.88 10.66 10.75 159,455 -0.16(-1.47%)
Sep 07, 2005 11.00 11.00 10.77 10.91 229,217 -0.11(-1.00%)
Sep 06, 2005 10.82 11.15 10.82 11.02 477,460 +0.23(+2.10%)
Sep 02, 2005 10.83 10.93 10.75 10.79 354,063 -0.04(-0.36%)
Sep 01, 2005 10.73 10.88 10.71 10.83 325,615 +0.10(+0.98%)
Aug 31, 2005 10.67 10.82 10.63 10.73 404,980 +0.04(+0.36%)
Aug 30, 2005 10.60 10.77 10.53 10.69 446,112 +0.09(+0.89%)
Aug 29, 2005 10.39 10.60 10.26 10.60 258,390 +0.24(+2.29%)
Aug 26, 2005 10.41 10.43 10.26 10.36 274,154 -0.07(-0.64%)
Aug 25, 2005 10.23 10.43 10.22 10.43 204,211 +0.21(+2.05%)
Aug 24, 2005 10.10 10.42 10.07 10.22 418,389 +0.02(+0.16%)
Aug 23, 2005 10.24 10.28 10.05 10.20 623,325 -0.08(-0.81%)
Aug 22, 2005 10.27 10.34 10.20 10.28 142,785 +0.04(+0.38%)
Aug 19, 2005 10.14 10.26 10.08 10.24 160,723 +0.10(+0.98%)
Aug 18, 2005 10.19 10.22 9.879 10.14 285,026 -0.08(-0.76%)
Aug 17, 2005 10.35 10.39 10.22 10.22 238,458 -0.13(-1.28%)
Aug 16, 2005 10.47 10.47 10.32 10.35 281,765 -0.14(-1.37%)
Aug 15, 2005 10.28 10.61 10.28 10.50 395,739 +0.23(+2.26%)
Aug 12, 2005 10.36 10.38 10.16 10.26 214,540 -0.15(-1.43%)
Aug 11, 2005 10.29 10.42 10.22 10.41 268,718 +0.13(+1.23%)
Aug 10, 2005 10.26 10.46 10.21 10.29 389,216 +0.03(+0.32%)
Aug 09, 2005 10.35 10.41 10.22 10.25 273,973 -0.06(-0.59%)
Aug 08, 2005 10.52 10.55 10.31 10.31 269,805 -0.15(-1.48%)
Aug 05, 2005 10.52 10.55 10.41 10.47 429,804 -0.05(-0.47%)
Aug 04, 2005 10.60 10.72 10.51 10.52 457,166 -0.14(-1.29%)
Aug 03, 2005 10.70 10.76 10.64 10.66 259,658 -0.04(-0.41%)
Aug 02, 2005 10.54 10.71 10.54 10.70 275,785 +0.18(+1.68%)
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.