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

Avista Corp (NY: AVA )

35.55 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 10.29 10.37 10.20 10.29 310,124 +0.07(+0.66%)
Jun 29, 2004 10.21 10.45 10.19 10.23 299,744 -0.03(-0.27%)
Jun 28, 2004 10.44 10.46 10.25 10.25 484,960 -0.18(-1.77%)
Jun 25, 2004 10.18 10.44 10.14 10.44 890,823 +0.20(+1.96%)
Jun 24, 2004 10.14 10.33 10.14 10.24 343,945 +0.10(+0.99%)
Jun 23, 2004 10.06 10.25 10.01 10.14 372,936 +0.05(+0.50%)
Jun 22, 2004 10.00 10.11 9.835 10.09 359,156 +0.05(+0.50%)
Jun 21, 2004 10.00 10.04 9.924 10.04 183,425 +0.04(+0.39%)
Jun 18, 2004 9.891 9.997 9.869 9.997 261,628 +0.13(+1.36%)
Jun 17, 2004 9.846 9.964 9.718 9.863 207,047 +0.04(+0.46%)
Jun 16, 2004 9.919 9.947 9.768 9.818 295,807 -0.02(-0.23%)
Jun 15, 2004 9.835 9.964 9.751 9.841 337,861 +0.08(+0.86%)
Jun 14, 2004 9.790 9.835 9.690 9.757 256,617 -0.09(-0.91%)
Jun 10, 2004 9.690 9.885 9.684 9.846 319,787 +0.13(+1.38%)
Jun 09, 2004 9.695 9.835 9.656 9.712 304,397 +0.06(+0.58%)
Jun 08, 2004 9.757 9.841 9.656 9.656 306,187 -0.21(-2.15%)
Jun 07, 2004 9.701 9.880 9.628 9.869 306,545 +0.22(+2.32%)
Jun 04, 2004 9.612 9.718 9.500 9.645 336,430 +0.20(+2.13%)
Jun 03, 2004 9.556 9.567 9.422 9.444 287,576 -0.06(-0.59%)
Jun 02, 2004 9.477 9.578 9.405 9.500 185,573 +0.08(+0.83%)
Jun 01, 2004 9.438 9.612 9.382 9.422 418,032 -0.06(-0.59%)
May 28, 2004 9.276 9.556 9.276 9.477 302,787 +0.15(+1.56%)
May 27, 2004 9.349 9.444 9.259 9.332 294,376 -0.11(-1.12%)
May 26, 2004 9.438 9.444 9.315 9.438 434,853 +0.03(+0.30%)
May 25, 2004 9.137 9.410 9.069 9.410 499,276 +0.20(+2.18%)
May 24, 2004 9.103 9.254 9.086 9.209 544,193 +0.11(+1.17%)
May 21, 2004 9.081 9.103 8.885 9.103 646,733 +0.14(+1.56%)
May 20, 2004 8.913 8.974 8.857 8.963 467,959 +0.13(+1.45%)
May 19, 2004 8.997 9.047 8.829 8.835 370,609 -0.11(-1.19%)
May 18, 2004 8.634 8.980 8.634 8.941 667,133 +0.27(+3.16%)
May 17, 2004 8.745 8.812 8.594 8.667 450,959 -0.13(-1.52%)
May 14, 2004 8.807 8.969 8.751 8.801 351,461 +0.03(+0.32%)
May 13, 2004 8.891 8.986 8.740 8.773 474,581 -0.17(-1.94%)
May 12, 2004 8.857 8.980 8.706 8.947 354,862 +0.03(+0.38%)
May 11, 2004 9.030 9.053 8.745 8.913 408,726 -0.02(-0.19%)
May 10, 2004 8.941 8.997 8.578 8.930 563,699 +0.02(+0.19%)
May 07, 2004 9.164 9.265 8.857 8.913 437,895 -0.41(-4.38%)
May 06, 2004 9.265 9.388 9.204 9.321 228,521 -0.02(-0.24%)
May 05, 2004 9.528 9.550 9.343 9.343 197,384 -0.14(-1.47%)
May 04, 2004 9.405 9.606 9.388 9.483 399,779 +0.10(+1.07%)
May 03, 2004 9.410 9.438 9.327 9.382 404,431 -0.06(-0.65%)
Apr 30, 2004 9.651 9.662 9.438 9.444 482,812 -0.15(-1.57%)
Apr 29, 2004 9.695 9.751 9.517 9.595 304,576 -0.11(-1.09%)
Apr 28, 2004 9.824 9.857 9.651 9.701 503,750 -0.21(-2.14%)
Apr 27, 2004 9.947 9.992 9.857 9.913 243,374 -0.06(-0.62%)
Apr 26, 2004 10.03 10.15 9.891 9.975 580,699 -0.11(-1.05%)
Apr 23, 2004 10.18 10.22 9.992 10.08 177,520 -0.04(-0.44%)
Apr 22, 2004 9.919 10.13 9.913 10.13 332,850 +0.18(+1.85%)
Apr 21, 2004 9.869 9.941 9.774 9.941 165,888 +0.08(+0.79%)
Apr 20, 2004 9.975 10.05 9.863 9.863 291,513 -0.04(-0.45%)
Apr 19, 2004 9.975 10.03 9.885 9.908 274,512 -0.15(-1.50%)
Apr 16, 2004 9.891 10.15 9.863 10.06 407,473 +0.22(+2.22%)
Apr 15, 2004 9.829 9.986 9.818 9.841 240,869 +0.06(+0.57%)
Apr 14, 2004 9.896 10.08 9.785 9.785 330,882 -0.11(-1.07%)
Apr 13, 2004 10.11 10.13 9.891 9.891 307,260 -0.26(-2.53%)
Apr 12, 2004 10.30 10.38 10.11 10.15 475,117 -0.08(-0.76%)
Apr 08, 2004 10.44 10.46 10.21 10.23 178,952 -0.10(-0.97%)
Apr 07, 2004 10.39 10.48 10.26 10.33 321,576 -0.09(-0.86%)
Apr 06, 2004 10.45 10.52 10.38 10.42 315,671 -0.15(-1.38%)
Apr 05, 2004 10.53 10.61 10.43 10.56 285,965 +0.04(+0.37%)
Apr 02, 2004 10.75 10.86 10.52 10.52 414,989 -0.19(-1.77%)
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.