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

Avista Corp (NY: AVA )

38.34 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Nov 30, 2005 9.106 9.162 8.998 9.004 493,023 -0.06(-0.62%)
Nov 29, 2005 9.060 9.116 8.993 9.060 335,608 +0.08(+0.91%)
Nov 28, 2005 9.019 9.034 8.958 8.978 510,470 -0.09(-0.96%)
Nov 25, 2005 9.080 9.090 8.993 9.065 142,320 -0.01(-0.11%)
Nov 23, 2005 9.039 9.152 8.993 9.075 220,341 +0.00(+0.00%)
Nov 22, 2005 9.024 9.141 9.014 9.075 623,189 +0.06(+0.62%)
Nov 21, 2005 9.044 9.095 8.942 9.019 392,850 +0.04(+0.45%)
Nov 18, 2005 8.942 9.049 8.902 8.978 395,006 +0.04(+0.40%)
Nov 17, 2005 8.825 8.998 8.825 8.942 531,053 +0.18(+2.04%)
Nov 16, 2005 8.754 8.815 8.728 8.764 651,810 +0.01(+0.12%)
Nov 15, 2005 8.810 8.861 8.723 8.754 484,397 -0.04(-0.41%)
Nov 14, 2005 8.851 8.851 8.708 8.789 305,811 -0.06(-0.69%)
Nov 11, 2005 8.942 8.942 8.774 8.851 282,875 -0.08(-0.86%)
Nov 10, 2005 8.881 8.942 8.754 8.927 462,050 +0.05(+0.57%)
Nov 09, 2005 8.820 8.983 8.794 8.876 784,132 +0.05(+0.52%)
Nov 08, 2005 8.667 8.856 8.636 8.830 1,081,318 +0.18(+2.06%)
Nov 07, 2005 8.692 8.779 8.621 8.652 399,319 -0.04(-0.47%)
Nov 04, 2005 8.698 8.759 8.672 8.692 342,469 +0.05(+0.53%)
Nov 03, 2005 8.692 8.810 8.631 8.646 430,488 +0.06(+0.65%)
Nov 02, 2005 8.601 8.703 8.550 8.590 674,549 +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.