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

Avista Corp (NY: AVA )

38.70 -0.11 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Feb 27, 2004 9.147 9.264 9.116 9.223 378,902 +0.04(+0.39%)
Feb 26, 2004 9.249 9.249 9.137 9.188 275,066 -0.13(-1.37%)
Feb 25, 2004 9.188 9.315 9.137 9.315 292,307 +0.07(+0.72%)
Feb 24, 2004 9.096 9.264 9.040 9.249 413,579 +0.15(+1.68%)
Feb 23, 2004 9.152 9.188 9.065 9.096 409,073 +0.03(+0.28%)
Feb 20, 2004 9.182 9.244 9.019 9.070 431,211 -0.01(-0.11%)
Feb 19, 2004 9.279 9.341 9.060 9.080 390,265 -0.24(-2.57%)
Feb 18, 2004 9.341 9.392 9.295 9.320 265,074 -0.07(-0.76%)
Feb 17, 2004 9.239 9.392 9.234 9.392 210,022 +0.13(+1.38%)
Feb 13, 2004 9.188 9.290 9.172 9.264 337,367 +0.07(+0.78%)
Feb 12, 2004 9.188 9.264 9.172 9.193 355,784 -0.05(-0.50%)
Feb 11, 2004 9.213 9.305 9.188 9.239 332,665 -0.02(-0.22%)
Feb 10, 2004 9.086 9.259 9.029 9.259 614,393 +0.18(+1.97%)
Feb 09, 2004 9.167 9.188 9.014 9.080 365,188 -0.14(-1.49%)
Feb 06, 2004 9.065 9.218 9.019 9.218 185,140 +0.11(+1.18%)
Feb 05, 2004 8.958 9.121 8.922 9.111 307,588 +0.15(+1.71%)
Feb 04, 2004 9.086 9.101 8.876 8.958 360,094 -0.23(-2.50%)
Feb 03, 2004 9.137 9.239 9.034 9.188 258,217 +0.00(+0.00%)
Feb 02, 2004 9.086 9.208 8.983 9.188 218,446 +0.08(+0.84%)
Jan 30, 2004 9.142 9.264 9.050 9.111 321,498 -0.14(-1.49%)
Jan 29, 2004 9.086 9.300 9.086 9.249 415,930 +0.27(+2.95%)
Jan 28, 2004 9.239 9.479 8.983 8.983 514,476 -0.20(-2.17%)
Jan 27, 2004 9.264 9.310 9.137 9.182 208,063 -0.09(-0.94%)
Jan 26, 2004 9.382 9.438 9.177 9.269 233,728 -0.19(-2.00%)
Jan 23, 2004 9.310 9.458 9.203 9.458 290,543 +0.16(+1.70%)
Jan 22, 2004 9.341 9.417 9.188 9.300 337,367 -0.12(-1.30%)
Jan 21, 2004 9.264 9.433 9.264 9.422 271,540 +0.09(+0.98%)
Jan 20, 2004 9.162 9.356 9.162 9.331 331,098 +0.13(+1.39%)
Jan 16, 2004 9.315 9.325 9.193 9.203 264,487 -0.05(-0.50%)
Jan 15, 2004 9.341 9.392 9.213 9.249 278,984 -0.11(-1.15%)
Jan 14, 2004 9.259 9.361 9.244 9.356 351,082 +0.10(+1.05%)
Jan 13, 2004 9.259 9.290 9.152 9.259 252,927 +0.03(+0.33%)
Jan 12, 2004 9.269 9.336 9.208 9.228 259,001 +0.01(+0.11%)
Jan 09, 2004 9.249 9.351 9.177 9.218 407,897 -0.10(-1.04%)
Jan 08, 2004 9.234 9.412 9.218 9.315 539,749 +0.08(+0.88%)
Jan 07, 2004 9.188 9.254 9.126 9.234 542,492 +0.05(+0.50%)
Jan 06, 2004 9.239 9.320 9.182 9.188 360,681 -0.01(-0.11%)
Jan 05, 2004 9.438 9.443 9.172 9.198 227,067 -0.19(-2.01%)
Jan 02, 2004 9.315 9.443 9.188 9.387 319,539 +0.14(+1.49%)
Dec 31, 2003 9.504 9.504 9.218 9.249 445,121 -0.27(-2.79%)
Dec 30, 2003 9.295 9.545 9.274 9.514 372,045 +0.22(+2.42%)
Dec 29, 2003 9.228 9.382 9.167 9.290 451,391 +0.06(+0.66%)
Dec 26, 2003 9.162 9.290 9.162 9.228 77,386 +0.02(+0.22%)
Dec 24, 2003 9.428 9.438 9.203 9.208 249,793 -0.22(-2.33%)
Dec 23, 2003 9.086 9.428 9.065 9.428 522,116 +0.34(+3.76%)
Dec 22, 2003 8.912 9.086 8.897 9.086 257,238 +0.15(+1.66%)
Dec 19, 2003 9.014 9.060 8.871 8.937 306,609 -0.09(-1.02%)
Dec 18, 2003 8.994 9.086 8.897 9.029 214,920 -0.05(-0.51%)
Dec 17, 2003 8.999 9.086 8.922 9.075 196,504 +0.02(+0.17%)
Dec 16, 2003 8.983 9.111 8.897 9.060 249,401 +0.05(+0.57%)
Dec 15, 2003 9.137 9.157 8.881 9.009 289,368 -0.11(-1.23%)
Dec 12, 2003 9.131 9.172 9.024 9.121 131,459 -0.01(-0.06%)
Dec 11, 2003 8.907 9.126 8.897 9.126 434,934 +0.19(+2.11%)
Dec 10, 2003 9.009 9.009 8.830 8.937 254,495 -0.07(-0.79%)
Dec 09, 2003 8.978 9.009 8.922 9.009 340,502 -0.02(-0.23%)
Dec 08, 2003 8.902 9.055 8.902 9.029 328,747 +0.19(+2.14%)
Dec 05, 2003 8.902 8.943 8.800 8.841 293,874 -0.05(-0.57%)
Dec 04, 2003 8.820 8.927 8.820 8.892 341,678 +0.03(+0.35%)
Dec 03, 2003 9.019 9.019 8.800 8.861 832,644 -0.15(-1.70%)
Dec 02, 2003 9.188 9.188 9.014 9.014 471,178 -0.17(-1.89%)
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.