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

Avista Corp (NY: AVA )

38.42 +0.23 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2005 9.958 9.964 9.835 9.896 517,529 -0.11(-1.12%)
Dec 29, 2005 9.958 10.03 9.885 10.01 250,354 +0.04(+0.45%)
Dec 28, 2005 9.980 10.03 9.896 9.964 179,131 +0.04(+0.39%)
Dec 27, 2005 10.06 10.10 9.924 9.924 297,060 -0.14(-1.39%)
Dec 23, 2005 10.06 10.13 10.03 10.06 135,466 +0.06(+0.61%)
Dec 22, 2005 9.992 10.04 9.930 10.00 208,837 +0.04(+0.39%)
Dec 21, 2005 9.992 10.10 9.905 9.964 243,553 +0.02(+0.17%)
Dec 20, 2005 9.908 10.12 9.885 9.947 636,174 +0.04(+0.39%)
Dec 19, 2005 10.18 10.18 9.891 9.908 265,743 -0.25(-2.42%)
Dec 16, 2005 10.20 10.32 10.13 10.15 849,485 -0.06(-0.55%)
Dec 15, 2005 10.23 10.32 10.14 10.21 477,444 -0.06(-0.60%)
Dec 14, 2005 10.18 10.33 10.18 10.27 399,242 +0.11(+1.04%)
Dec 13, 2005 10.16 10.21 10.06 10.16 209,016 +0.03(+0.33%)
Dec 12, 2005 10.27 10.53 10.13 10.13 384,031 -0.07(-0.71%)
Dec 09, 2005 9.997 10.20 9.992 10.20 648,701 +0.18(+1.84%)
Dec 08, 2005 9.936 10.10 9.902 10.02 597,163 +0.11(+1.13%)
Dec 07, 2005 10.06 10.07 9.896 9.908 348,061 -0.13(-1.28%)
Dec 06, 2005 9.908 10.05 9.841 10.04 518,424 +0.18(+1.87%)
Dec 05, 2005 9.941 9.941 9.762 9.852 386,894 -0.09(-0.95%)
Dec 02, 2005 10.01 10.01 9.846 9.947 370,251 -0.10(-0.95%)
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.