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

Avista Corp (NY: AVA )

35.79 +0.21 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2005 9.975 10.04 9.857 9.863 450,064 -0.06(-0.62%)
Nov 29, 2005 9.924 9.986 9.852 9.924 306,366 +0.09(+0.91%)
Nov 28, 2005 9.880 9.896 9.813 9.835 465,991 -0.10(-0.96%)
Nov 25, 2005 9.947 9.958 9.852 9.930 129,919 -0.01(-0.11%)
Nov 23, 2005 9.902 10.03 9.852 9.941 201,142 +0.00(+0.00%)
Nov 22, 2005 9.885 10.01 9.874 9.941 568,888 +0.06(+0.62%)
Nov 21, 2005 9.908 9.964 9.796 9.880 358,620 +0.04(+0.45%)
Nov 18, 2005 9.796 9.913 9.751 9.835 360,588 +0.04(+0.40%)
Nov 17, 2005 9.667 9.857 9.667 9.796 484,781 +0.20(+2.04%)
Nov 16, 2005 9.589 9.656 9.561 9.600 595,015 +0.01(+0.12%)
Nov 15, 2005 9.651 9.707 9.556 9.589 442,190 -0.04(-0.41%)
Nov 14, 2005 9.695 9.695 9.539 9.628 279,165 -0.07(-0.69%)
Nov 11, 2005 9.796 9.796 9.612 9.695 258,227 -0.08(-0.86%)
Nov 10, 2005 9.729 9.796 9.589 9.779 421,790 +0.06(+0.57%)
Nov 09, 2005 9.662 9.841 9.634 9.723 715,808 +0.05(+0.52%)
Nov 08, 2005 9.494 9.701 9.461 9.673 987,099 +0.20(+2.06%)
Nov 07, 2005 9.522 9.617 9.444 9.477 364,525 -0.04(-0.47%)
Nov 04, 2005 9.528 9.595 9.500 9.522 312,629 +0.05(+0.53%)
Nov 03, 2005 9.522 9.651 9.455 9.472 392,978 +0.06(+0.65%)
Nov 02, 2005 9.422 9.533 9.366 9.410 615,774 +0.02(+0.18%)
Nov 01, 2005 9.796 9.796 9.371 9.394 702,387 -0.40(-4.05%)
Oct 31, 2005 9.734 9.941 9.723 9.790 486,033 +0.06(+0.57%)
Oct 28, 2005 9.829 9.829 9.617 9.734 882,591 -0.02(-0.17%)
Oct 27, 2005 9.975 9.986 9.505 9.751 799,558 -0.37(-3.64%)
Oct 26, 2005 10.25 10.29 10.09 10.12 415,884 -0.16(-1.58%)
Oct 25, 2005 10.17 10.31 9.992 10.28 999,984 +0.16(+1.60%)
Oct 24, 2005 9.896 10.18 9.891 10.12 352,177 +0.30(+3.01%)
Oct 21, 2005 9.936 9.958 9.802 9.824 415,884 -0.06(-0.62%)
Oct 20, 2005 10.06 10.15 9.807 9.885 390,115 -0.17(-1.72%)
Oct 19, 2005 9.930 10.14 9.835 10.06 674,112 +0.15(+1.52%)
Oct 18, 2005 10.07 10.34 9.880 9.908 528,445 -0.15(-1.50%)
Oct 17, 2005 10.06 10.10 9.891 10.06 588,036 +0.00(+0.00%)
Oct 14, 2005 10.28 10.28 10.02 10.06 460,264 -0.14(-1.37%)
Oct 13, 2005 10.04 10.34 10.01 10.20 896,192 +0.17(+1.73%)
Oct 12, 2005 9.947 10.14 9.947 10.03 776,115 +0.09(+0.96%)
Oct 11, 2005 10.23 10.23 9.891 9.930 507,329 -0.24(-2.36%)
Oct 10, 2005 10.34 10.34 10.16 10.17 382,778 -0.12(-1.19%)
Oct 07, 2005 10.28 10.33 10.21 10.29 436,643 +0.10(+0.93%)
Oct 06, 2005 10.21 10.33 10.09 10.20 453,285 -0.01(-0.11%)
Oct 05, 2005 10.49 10.49 10.05 10.21 537,572 -0.28(-2.66%)
Oct 04, 2005 10.74 10.84 10.49 10.49 259,480 -0.25(-2.34%)
Oct 03, 2005 10.84 10.92 10.68 10.74 312,092 -0.10(-0.93%)
Sep 30, 2005 10.87 10.90 10.78 10.84 351,998 -0.03(-0.31%)
Sep 29, 2005 10.58 10.87 10.52 10.87 521,466 +0.30(+2.85%)
Sep 28, 2005 10.61 10.65 10.48 10.57 258,943 -0.03(-0.26%)
Sep 27, 2005 10.55 10.63 10.44 10.60 377,052 +0.11(+1.07%)
Sep 26, 2005 10.53 10.55 10.39 10.49 245,701 +0.05(+0.48%)
Sep 23, 2005 10.44 10.48 10.14 10.44 242,301 +0.25(+2.47%)
Sep 22, 2005 10.52 10.52 10.12 10.19 627,406 -0.28(-2.67%)
Sep 21, 2005 10.57 10.58 10.43 10.47 448,096 -0.08(-0.79%)
Sep 20, 2005 10.77 10.77 10.44 10.55 472,970 -0.12(-1.15%)
Sep 19, 2005 10.67 10.90 10.67 10.67 278,449 -0.27(-2.45%)
Sep 16, 2005 10.97 10.97 10.76 10.94 573,899 +0.04(+0.41%)
Sep 15, 2005 10.74 10.94 10.69 10.90 129,561 +0.18(+1.67%)
Sep 14, 2005 10.93 10.97 10.71 10.72 151,930 -0.21(-1.89%)
Sep 13, 2005 11.08 11.11 10.82 10.92 223,332 -0.21(-1.91%)
Sep 12, 2005 11.05 11.21 10.96 11.14 173,046 +0.09(+0.81%)
Sep 09, 2005 10.91 11.05 10.84 11.05 144,235 +0.16(+1.49%)
Sep 08, 2005 11.01 11.02 10.79 10.89 157,477 -0.16(-1.47%)
Sep 07, 2005 11.14 11.14 10.90 11.05 226,374 -0.11(-1.00%)
Sep 06, 2005 10.95 11.29 10.95 11.16 471,538 +0.23(+2.10%)
Sep 02, 2005 10.96 11.06 10.88 10.93 349,672 -0.04(-0.36%)
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.