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 31, 2004 9.941 9.980 9.846 9.868 268,946 -0.09(-0.95%)
Dec 30, 2004 9.857 9.980 9.857 9.963 270,736 +0.08(+0.79%)
Dec 29, 2004 9.773 9.902 9.762 9.885 168,494 +0.06(+0.57%)
Dec 28, 2004 9.650 9.840 9.650 9.829 155,423 +0.20(+2.03%)
Dec 27, 2004 9.885 9.919 9.634 9.634 187,653 -0.20(-1.99%)
Dec 23, 2004 9.913 9.941 9.818 9.829 83,799 -0.06(-0.56%)
Dec 22, 2004 9.812 9.969 9.812 9.885 99,914 +0.01(+0.11%)
Dec 21, 2004 9.684 9.919 9.684 9.874 235,462 +0.19(+1.96%)
Dec 20, 2004 9.879 9.879 9.678 9.684 244,057 -0.23(-2.31%)
Dec 17, 2004 9.773 9.913 9.712 9.913 278,436 +0.14(+1.43%)
Dec 16, 2004 9.874 9.885 9.684 9.773 263,932 -0.15(-1.46%)
Dec 15, 2004 9.773 9.919 9.717 9.919 248,533 +0.15(+1.49%)
Dec 14, 2004 9.673 9.773 9.606 9.773 219,347 +0.10(+1.04%)
Dec 13, 2004 9.466 9.673 9.382 9.673 345,404 +0.21(+2.18%)
Dec 10, 2004 9.516 9.528 9.405 9.466 295,267 -0.06(-0.59%)
Dec 09, 2004 9.701 9.734 9.477 9.522 410,044 -0.21(-2.12%)
Dec 08, 2004 9.650 9.740 9.645 9.729 254,800 +0.11(+1.10%)
Dec 07, 2004 9.818 9.852 9.617 9.623 266,797 -0.18(-1.88%)
Dec 06, 2004 9.885 9.891 9.737 9.807 279,868 -0.11(-1.07%)
Dec 03, 2004 9.879 9.980 9.863 9.913 348,448 +0.03(+0.28%)
Dec 02, 2004 9.913 9.969 9.857 9.885 246,743 -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.