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

Avista Corp (NY: AVA )

37.83 -0.00 (-0.01%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 22, 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 (%)
Jul 30, 2004 9.663 9.735 9.547 9.630 217,076 -0.13(-1.30%)
Jul 29, 2004 9.658 9.757 9.542 9.757 224,324 +0.09(+0.91%)
Jul 28, 2004 9.713 9.796 9.487 9.669 259,296 -0.10(-1.02%)
Jul 27, 2004 9.625 9.812 9.603 9.768 294,267 +0.14(+1.49%)
Jul 26, 2004 9.691 9.812 9.531 9.625 250,779 -0.12(-1.25%)
Jul 23, 2004 9.857 9.995 9.741 9.746 173,045 -0.11(-1.12%)
Jul 22, 2004 9.956 10.05 9.779 9.857 335,218 -0.08(-0.78%)
Jul 21, 2004 10.07 10.07 9.934 9.934 580,381 -0.17(-1.64%)
Jul 20, 2004 10.05 10.10 9.972 10.10 235,740 +0.08(+0.77%)
Jul 19, 2004 9.939 10.04 9.901 10.02 142,785 +0.13(+1.34%)
Jul 16, 2004 9.840 10.01 9.823 9.890 325,615 +0.06(+0.56%)
Jul 15, 2004 9.823 10.04 9.823 9.834 223,237 -0.04(-0.45%)
Jul 14, 2004 9.807 9.978 9.801 9.879 154,925 +0.02(+0.17%)
Jul 13, 2004 9.840 9.906 9.818 9.862 186,816 +0.00(+0.00%)
Jul 12, 2004 9.884 9.983 9.823 9.862 193,883 -0.02(-0.22%)
Jul 09, 2004 9.912 10.04 9.862 9.884 145,321 -0.04(-0.39%)
Jul 08, 2004 9.989 10.07 9.868 9.923 345,003 -0.12(-1.21%)
Jul 07, 2004 9.950 10.10 9.950 10.04 247,699 +0.03(+0.28%)
Jul 06, 2004 10.04 10.18 9.989 10.02 239,726 -0.10(-1.04%)
Jul 02, 2004 10.00 10.22 9.972 10.12 277,778 +0.04(+0.44%)
Jul 01, 2004 10.21 10.23 10.04 10.08 270,168 -0.09(-0.87%)
Jun 30, 2004 10.16 10.24 10.08 10.17 314,018 +0.07(+0.66%)
Jun 29, 2004 10.08 10.32 10.07 10.10 303,508 -0.03(-0.27%)
Jun 28, 2004 10.31 10.33 10.12 10.13 491,050 -0.18(-1.77%)
Jun 25, 2004 10.06 10.31 10.02 10.31 902,010 +0.20(+1.97%)
Jun 24, 2004 10.01 10.20 10.01 10.11 348,265 +0.10(+0.99%)
Jun 23, 2004 9.934 10.12 9.890 10.01 377,619 +0.05(+0.50%)
Jun 22, 2004 9.879 9.983 9.713 9.961 363,667 +0.05(+0.50%)
Jun 21, 2004 9.879 9.912 9.801 9.912 185,729 +0.04(+0.39%)
Jun 18, 2004 9.768 9.873 9.746 9.873 264,913 +0.13(+1.36%)
Jun 17, 2004 9.724 9.840 9.597 9.741 209,647 +0.04(+0.46%)
Jun 16, 2004 9.796 9.823 9.647 9.697 299,522 -0.02(-0.23%)
Jun 15, 2004 9.713 9.840 9.630 9.719 342,104 +0.08(+0.86%)
Jun 14, 2004 9.669 9.713 9.570 9.636 259,839 -0.09(-0.91%)
Jun 10, 2004 9.570 9.763 9.564 9.724 323,803 +0.13(+1.38%)
Jun 09, 2004 9.575 9.713 9.536 9.592 308,220 +0.06(+0.58%)
Jun 08, 2004 9.636 9.719 9.536 9.536 310,032 -0.21(-2.15%)
Jun 07, 2004 9.581 9.757 9.509 9.746 310,394 +0.22(+2.32%)
Jun 04, 2004 9.492 9.597 9.382 9.525 340,654 +0.20(+2.13%)
Jun 03, 2004 9.437 9.448 9.305 9.327 291,187 -0.06(-0.59%)
Jun 02, 2004 9.360 9.459 9.288 9.382 187,903 +0.08(+0.83%)
Jun 01, 2004 9.321 9.492 9.266 9.305 423,281 -0.06(-0.59%)
May 28, 2004 9.161 9.437 9.161 9.360 306,589 +0.14(+1.56%)
May 27, 2004 9.233 9.327 9.145 9.216 298,072 -0.10(-1.12%)
May 26, 2004 9.321 9.327 9.200 9.321 440,314 +0.03(+0.30%)
May 25, 2004 9.023 9.294 8.957 9.294 505,546 +0.20(+2.18%)
May 24, 2004 8.990 9.139 8.974 9.095 551,027 +0.10(+1.17%)
May 21, 2004 8.968 8.990 8.775 8.990 654,854 +0.14(+1.56%)
May 20, 2004 8.802 8.863 8.747 8.852 473,836 +0.13(+1.45%)
May 19, 2004 8.885 8.935 8.720 8.725 375,263 -0.10(-1.19%)
May 18, 2004 8.527 8.869 8.527 8.830 675,511 +0.27(+3.16%)
May 17, 2004 8.637 8.703 8.488 8.560 456,622 -0.13(-1.52%)
May 14, 2004 8.698 8.858 8.642 8.692 355,875 +0.03(+0.32%)
May 13, 2004 8.780 8.874 8.631 8.664 480,540 -0.17(-1.94%)
May 12, 2004 8.747 8.869 8.598 8.836 359,318 +0.03(+0.38%)
May 11, 2004 8.918 8.940 8.637 8.802 413,859 -0.02(-0.19%)
May 10, 2004 8.830 8.885 8.471 8.819 570,778 +0.02(+0.19%)
May 07, 2004 9.051 9.150 8.747 8.802 443,394 -0.40(-4.38%)
May 06, 2004 9.150 9.272 9.089 9.205 231,391 -0.02(-0.24%)
May 05, 2004 9.410 9.432 9.227 9.227 199,862 -0.14(-1.47%)
May 04, 2004 9.288 9.487 9.272 9.365 404,799 +0.10(+1.07%)
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.