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

Avista Corp (NY: AVA )

38.30 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2005 9.944 10.06 9.779 10.06 433,868 +0.01(+0.06%)
Feb 25, 2005 9.818 10.09 9.740 10.05 427,885 +0.22(+2.24%)
Feb 24, 2005 9.663 9.840 9.625 9.834 336,687 +0.18(+1.83%)
Feb 23, 2005 9.619 9.729 9.602 9.658 244,946 +0.03(+0.34%)
Feb 22, 2005 9.845 9.845 9.625 9.625 263,983 -0.28(-2.79%)
Feb 18, 2005 9.966 9.983 9.878 9.900 364,427 -0.05(-0.50%)
Feb 17, 2005 10.12 10.12 9.944 9.950 304,052 -0.10(-0.99%)
Feb 16, 2005 9.878 10.06 9.878 10.05 316,018 +0.13(+1.33%)
Feb 15, 2005 9.933 9.994 9.873 9.917 202,339 -0.02(-0.17%)
Feb 14, 2005 9.873 9.961 9.862 9.933 172,060 +0.03(+0.33%)
Feb 11, 2005 9.735 9.966 9.669 9.900 299,701 +0.11(+1.13%)
Feb 10, 2005 9.724 9.790 9.647 9.790 197,625 +0.07(+0.68%)
Feb 09, 2005 9.829 9.917 9.696 9.724 154,836 -0.10(-1.01%)
Feb 08, 2005 9.790 9.911 9.790 9.823 120,025 -0.04(-0.45%)
Feb 07, 2005 9.878 9.928 9.818 9.867 165,896 -0.01(-0.06%)
Feb 04, 2005 9.729 9.928 9.669 9.873 360,076 +0.14(+1.47%)
Feb 03, 2005 9.685 9.735 9.586 9.729 220,288 +0.04(+0.46%)
Feb 02, 2005 9.658 9.746 9.636 9.685 211,223 -0.06(-0.57%)
Feb 01, 2005 9.696 9.807 9.663 9.740 326,715 -0.01(-0.06%)
Jan 31, 2005 9.597 9.746 9.597 9.746 296,800 +0.27(+2.85%)
Jan 28, 2005 9.575 9.614 9.387 9.476 268,878 -0.09(-0.98%)
Jan 27, 2005 9.569 9.718 9.476 9.569 366,240 +0.01(+0.06%)
Jan 26, 2005 9.487 9.564 9.354 9.564 392,530 +0.09(+0.93%)
Jan 25, 2005 9.459 9.591 9.415 9.476 259,813 -0.04(-0.46%)
Jan 24, 2005 9.509 9.586 9.437 9.520 324,540 +0.01(+0.06%)
Jan 21, 2005 9.492 9.514 9.398 9.514 261,082 +0.02(+0.23%)
Jan 20, 2005 9.398 9.503 9.321 9.492 436,950 +0.04(+0.47%)
Jan 19, 2005 9.376 9.476 9.376 9.448 243,133 +0.02(+0.18%)
Jan 18, 2005 9.332 9.476 9.255 9.431 140,694 +0.09(+1.00%)
Jan 14, 2005 9.238 9.371 9.233 9.338 140,513 +0.14(+1.50%)
Jan 13, 2005 9.200 9.288 9.167 9.200 328,166 -0.04(-0.42%)
Jan 12, 2005 9.266 9.294 9.194 9.238 317,469 -0.04(-0.48%)
Jan 11, 2005 9.288 9.354 9.167 9.283 330,342 -0.01(-0.12%)
Jan 10, 2005 9.283 9.431 9.222 9.294 188,197 +0.00(+0.00%)
Jan 07, 2005 9.376 9.470 9.249 9.294 304,959 -0.09(-0.94%)
Jan 06, 2005 9.316 9.443 9.233 9.382 457,438 +0.08(+0.83%)
Jan 05, 2005 9.476 9.525 9.216 9.305 518,901 -0.23(-2.43%)
Jan 04, 2005 9.680 9.680 9.531 9.536 421,358 -0.12(-1.20%)
Jan 03, 2005 9.680 9.751 9.575 9.652 680,084 -0.09(-0.96%)
Dec 31, 2004 9.818 9.856 9.724 9.746 272,323 -0.09(-0.95%)
Dec 30, 2004 9.735 9.856 9.735 9.840 274,136 +0.08(+0.79%)
Dec 29, 2004 9.652 9.779 9.641 9.762 170,610 +0.06(+0.57%)
Dec 28, 2004 9.531 9.718 9.531 9.707 157,374 +0.19(+2.03%)
Dec 27, 2004 9.762 9.796 9.514 9.514 190,010 -0.19(-1.99%)
Dec 23, 2004 9.790 9.818 9.696 9.707 84,851 -0.06(-0.57%)
Dec 22, 2004 9.691 9.845 9.691 9.762 101,169 +0.01(+0.11%)
Dec 21, 2004 9.564 9.796 9.564 9.751 238,419 +0.19(+1.96%)
Dec 20, 2004 9.757 9.757 9.558 9.564 247,121 -0.23(-2.31%)
Dec 17, 2004 9.652 9.790 9.591 9.790 281,933 +0.14(+1.43%)
Dec 16, 2004 9.751 9.762 9.564 9.652 267,247 -0.14(-1.46%)
Dec 15, 2004 9.652 9.796 9.597 9.796 251,654 +0.14(+1.49%)
Dec 14, 2004 9.553 9.652 9.487 9.652 222,101 +0.10(+1.04%)
Dec 13, 2004 9.349 9.553 9.266 9.553 349,741 +0.20(+2.18%)
Dec 10, 2004 9.398 9.409 9.288 9.349 298,975 -0.06(-0.59%)
Dec 09, 2004 9.580 9.614 9.360 9.404 415,193 -0.20(-2.12%)
Dec 08, 2004 9.531 9.619 9.525 9.608 258,000 +0.10(+1.10%)
Dec 07, 2004 9.696 9.729 9.498 9.503 270,148 -0.18(-1.88%)
Dec 06, 2004 9.762 9.768 9.616 9.685 283,383 -0.10(-1.07%)
Dec 03, 2004 9.757 9.856 9.740 9.790 352,824 +0.03(+0.28%)
Dec 02, 2004 9.790 9.845 9.735 9.762 249,841 -0.11(-1.12%)
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.