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

Avista Corp (NY: AVA )

38.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2004 9.259 9.259 9.080 9.080 404,220 -0.15(-1.66%)
Nov 29, 2004 9.259 9.310 9.157 9.233 326,003 -0.04(-0.39%)
Nov 26, 2004 9.284 9.330 9.264 9.269 66,847 +0.03(+0.28%)
Nov 24, 2004 9.208 9.330 9.208 9.243 256,215 +0.01(+0.11%)
Nov 23, 2004 9.152 9.233 9.111 9.233 240,924 +0.02(+0.22%)
Nov 22, 2004 9.106 9.228 9.106 9.213 245,237 +0.08(+0.89%)
Nov 19, 2004 9.131 9.177 9.106 9.131 176,233 -0.05(-0.56%)
Nov 18, 2004 9.080 9.192 9.075 9.182 387,949 +0.08(+0.84%)
Nov 17, 2004 9.172 9.310 9.060 9.106 332,668 -0.03(-0.28%)
Nov 16, 2004 9.228 9.269 9.090 9.131 327,179 -0.01(-0.06%)
Nov 15, 2004 9.208 9.284 9.055 9.136 367,366 -0.19(-2.02%)
Nov 12, 2004 9.172 9.325 9.141 9.325 207,795 +0.13(+1.44%)
Nov 11, 2004 9.182 9.254 9.177 9.192 319,533 -0.01(-0.11%)
Nov 10, 2004 9.177 9.371 9.101 9.203 276,602 +0.07(+0.78%)
Nov 09, 2004 9.095 9.197 9.095 9.131 453,816 -0.05(-0.50%)
Nov 08, 2004 9.172 9.233 9.131 9.177 256,999 +0.07(+0.73%)
Nov 05, 2004 9.197 9.218 9.111 9.111 403,632 -0.09(-0.94%)
Nov 04, 2004 9.116 9.284 9.085 9.197 449,111 +0.03(+0.33%)
Nov 03, 2004 8.993 9.218 8.993 9.167 351,291 +0.17(+1.93%)
Nov 02, 2004 9.111 9.172 8.958 8.993 400,691 -0.18(-2.00%)
Nov 01, 2004 9.024 9.177 8.993 9.177 339,921 +0.11(+1.18%)
Oct 29, 2004 8.993 9.111 8.983 9.070 390,497 +0.02(+0.17%)
Oct 28, 2004 9.024 9.111 8.932 9.055 215,244 -0.02(-0.22%)
Oct 27, 2004 8.958 9.075 8.958 9.075 354,035 +0.07(+0.74%)
Oct 26, 2004 8.876 9.065 8.830 9.009 348,938 +0.11(+1.20%)
Oct 25, 2004 8.825 8.983 8.759 8.902 529,093 -0.03(-0.29%)
Oct 22, 2004 8.851 8.942 8.815 8.927 540,463 +0.03(+0.29%)
Oct 21, 2004 9.208 9.208 8.851 8.902 673,961 -0.32(-3.43%)
Oct 20, 2004 9.182 9.284 9.136 9.218 319,337 +0.02(+0.22%)
Oct 19, 2004 9.335 9.376 9.182 9.197 134,478 -0.04(-0.39%)
Oct 18, 2004 9.366 9.366 9.233 9.233 175,253 -0.13(-1.36%)
Oct 15, 2004 9.172 9.422 9.172 9.361 214,264 +0.19(+2.11%)
Oct 14, 2004 9.167 9.233 9.136 9.167 183,879 +0.03(+0.28%)
Oct 13, 2004 9.381 9.391 9.136 9.141 309,536 -0.23(-2.50%)
Oct 12, 2004 9.238 9.381 9.208 9.376 132,910 +0.09(+0.99%)
Oct 11, 2004 9.197 9.289 9.131 9.284 104,681 +0.06(+0.66%)
Oct 08, 2004 9.182 9.279 9.182 9.223 291,109 -0.05(-0.55%)
Oct 07, 2004 9.412 9.412 9.274 9.274 245,825 -0.19(-1.99%)
Oct 06, 2004 9.289 9.463 9.233 9.463 231,711 +0.11(+1.15%)
Oct 05, 2004 9.335 9.432 9.320 9.356 248,570 -0.03(-0.33%)
Oct 04, 2004 9.493 9.539 9.350 9.386 309,340 -0.04(-0.43%)
Oct 01, 2004 9.284 9.432 9.254 9.427 267,977 +0.19(+2.10%)
Sep 30, 2004 9.228 9.284 9.167 9.233 290,325 +0.01(+0.06%)
Sep 29, 2004 9.315 9.335 9.203 9.228 265,428 -0.09(-0.99%)
Sep 28, 2004 9.233 9.356 9.208 9.320 151,533 +0.11(+1.22%)
Sep 27, 2004 9.208 9.238 9.152 9.208 211,323 -0.03(-0.28%)
Sep 24, 2004 9.208 9.274 9.182 9.233 287,580 +0.01(+0.11%)
Sep 23, 2004 9.238 9.315 9.192 9.223 246,217 -0.06(-0.66%)
Sep 22, 2004 9.335 9.335 9.238 9.284 265,428 -0.13(-1.41%)
Sep 21, 2004 9.366 9.458 9.345 9.417 164,079 +0.05(+0.54%)
Sep 20, 2004 9.330 9.391 9.330 9.366 186,623 -0.02(-0.16%)
Sep 17, 2004 9.468 9.468 9.305 9.381 325,807 -0.09(-0.92%)
Sep 16, 2004 9.335 9.473 9.320 9.468 272,878 +0.14(+1.53%)
Sep 15, 2004 9.284 9.340 9.269 9.325 172,509 +0.00(+0.00%)
Sep 14, 2004 9.284 9.330 9.274 9.325 201,914 +0.06(+0.61%)
Sep 13, 2004 9.335 9.422 9.243 9.269 307,575 -0.11(-1.20%)
Sep 10, 2004 9.310 9.386 9.259 9.381 129,773 -0.01(-0.05%)
Sep 09, 2004 9.208 9.401 9.208 9.386 282,679 +0.17(+1.88%)
Sep 08, 2004 9.259 9.310 9.152 9.213 211,323 -0.10(-1.04%)
Sep 07, 2004 9.157 9.325 9.157 9.310 237,788 +0.13(+1.45%)
Sep 03, 2004 9.299 9.330 9.141 9.177 288,952 -0.12(-1.32%)
Sep 02, 2004 9.080 9.299 9.075 9.299 223,869 +0.21(+2.30%)
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.