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

Avista Corp (NY: AVA )

34.79 +0.43 (+1.25%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
Nov 30, 2004 10.14 10.14 9.947 9.947 368,999 -0.17(-1.66%)
Nov 29, 2004 10.14 10.20 10.03 10.11 297,597 -0.04(-0.39%)
Nov 26, 2004 10.17 10.22 10.15 10.15 61,022 +0.03(+0.28%)
Nov 24, 2004 10.09 10.22 10.09 10.13 233,890 +0.01(+0.11%)
Nov 23, 2004 10.03 10.11 9.980 10.11 219,932 +0.02(+0.22%)
Nov 22, 2004 9.975 10.11 9.975 10.09 223,869 +0.09(+0.89%)
Nov 19, 2004 10.00 10.05 9.975 10.00 160,877 -0.06(-0.56%)
Nov 18, 2004 9.947 10.07 9.941 10.06 354,146 +0.08(+0.84%)
Nov 17, 2004 10.05 10.20 9.924 9.975 303,681 -0.03(-0.28%)
Nov 16, 2004 10.11 10.15 9.958 10.00 298,671 -0.01(-0.06%)
Nov 15, 2004 10.09 10.17 9.919 10.01 335,356 -0.21(-2.02%)
Nov 12, 2004 10.05 10.21 10.01 10.21 189,689 +0.15(+1.44%)
Nov 11, 2004 10.06 10.14 10.05 10.07 291,691 -0.01(-0.11%)
Nov 10, 2004 10.05 10.27 9.969 10.08 252,501 +0.08(+0.78%)
Nov 09, 2004 9.964 10.08 9.964 10.00 414,274 -0.05(-0.50%)
Nov 08, 2004 10.05 10.11 10.00 10.05 234,606 +0.07(+0.73%)
Nov 05, 2004 10.08 10.10 9.980 9.980 368,462 -0.09(-0.94%)
Nov 04, 2004 9.986 10.17 9.952 10.08 409,979 +0.03(+0.33%)
Nov 03, 2004 9.852 10.10 9.852 10.04 320,682 +0.19(+1.93%)
Nov 02, 2004 9.980 10.05 9.813 9.852 365,778 -0.20(-2.00%)
Nov 01, 2004 9.885 10.05 9.852 10.05 310,302 +0.12(+1.18%)
Oct 29, 2004 9.852 9.980 9.841 9.936 356,472 +0.02(+0.17%)
Oct 28, 2004 9.885 9.980 9.785 9.919 196,489 -0.02(-0.22%)
Oct 27, 2004 9.813 9.941 9.813 9.941 323,187 +0.07(+0.74%)
Oct 26, 2004 9.723 9.930 9.673 9.869 318,534 +0.12(+1.20%)
Oct 25, 2004 9.667 9.841 9.595 9.751 482,991 -0.03(-0.29%)
Oct 22, 2004 9.695 9.796 9.656 9.779 493,371 +0.03(+0.29%)
Oct 21, 2004 10.09 10.09 9.695 9.751 615,237 -0.35(-3.43%)
Oct 20, 2004 10.06 10.17 10.01 10.10 291,513 +0.02(+0.22%)
Oct 19, 2004 10.23 10.27 10.06 10.08 122,761 -0.04(-0.39%)
Oct 18, 2004 10.26 10.26 10.11 10.11 159,983 -0.14(-1.36%)
Oct 15, 2004 10.05 10.32 10.05 10.25 195,594 +0.21(+2.11%)
Oct 14, 2004 10.04 10.11 10.01 10.04 167,857 +0.03(+0.28%)
Oct 13, 2004 10.28 10.29 10.01 10.01 282,565 -0.26(-2.50%)
Oct 12, 2004 10.12 10.28 10.09 10.27 121,329 +0.10(+0.99%)
Oct 11, 2004 10.08 10.18 10.00 10.17 95,560 +0.07(+0.66%)
Oct 08, 2004 10.06 10.16 10.06 10.10 265,743 -0.06(-0.55%)
Oct 07, 2004 10.31 10.31 10.16 10.16 224,405 -0.21(-2.00%)
Oct 06, 2004 10.18 10.37 10.11 10.37 211,521 +0.12(+1.14%)
Oct 05, 2004 10.23 10.33 10.21 10.25 226,911 -0.03(-0.33%)
Oct 04, 2004 10.40 10.45 10.24 10.28 282,386 -0.04(-0.43%)
Oct 01, 2004 10.17 10.33 10.14 10.33 244,627 +0.21(+2.10%)
Sep 30, 2004 10.11 10.17 10.04 10.11 265,028 +0.01(+0.06%)
Sep 29, 2004 10.20 10.23 10.08 10.11 242,301 -0.10(-0.99%)
Sep 28, 2004 10.11 10.25 10.09 10.21 138,329 +0.12(+1.22%)
Sep 27, 2004 10.09 10.12 10.03 10.09 192,910 -0.03(-0.28%)
Sep 24, 2004 10.09 10.16 10.06 10.11 262,522 +0.01(+0.11%)
Sep 23, 2004 10.12 10.20 10.07 10.10 224,763 -0.07(-0.66%)
Sep 22, 2004 10.23 10.23 10.12 10.17 242,301 -0.15(-1.41%)
Sep 21, 2004 10.26 10.36 10.24 10.32 149,782 +0.06(+0.54%)
Sep 20, 2004 10.22 10.29 10.22 10.26 170,362 -0.02(-0.16%)
Sep 17, 2004 10.37 10.37 10.19 10.28 297,418 -0.09(-0.92%)
Sep 16, 2004 10.23 10.38 10.21 10.37 249,101 +0.16(+1.53%)
Sep 15, 2004 10.17 10.23 10.15 10.21 157,477 +0.00(+0.00%)
Sep 14, 2004 10.17 10.22 10.16 10.21 184,320 +0.06(+0.60%)
Sep 13, 2004 10.23 10.32 10.13 10.15 280,775 -0.12(-1.20%)
Sep 10, 2004 10.20 10.28 10.14 10.28 118,466 -0.01(-0.05%)
Sep 09, 2004 10.09 10.30 10.09 10.28 258,048 +0.19(+1.88%)
Sep 08, 2004 10.14 10.20 10.03 10.09 192,910 -0.11(-1.04%)
Sep 07, 2004 10.03 10.21 10.03 10.20 217,068 +0.15(+1.45%)
Sep 03, 2004 10.19 10.22 10.01 10.05 263,775 -0.13(-1.32%)
Sep 02, 2004 9.947 10.19 9.941 10.19 204,363 +0.23(+2.30%)
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.