Skip to main content

Avista Corp (NY: AVA )

38.14 -0.56 (-1.45%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 11.69 11.77 11.61 11.65 522,428 +0.02(+0.18%)
Jun 29, 2006 11.48 11.69 11.44 11.63 691,996 +0.23(+2.01%)
Jun 28, 2006 11.39 11.56 11.29 11.40 870,975 +0.09(+0.81%)
Jun 27, 2006 11.65 11.68 11.26 11.30 920,767 -0.35(-3.02%)
Jun 26, 2006 11.58 11.81 11.58 11.66 884,305 +0.18(+1.56%)
Jun 23, 2006 11.46 11.58 11.39 11.48 379,912 -0.03(-0.22%)
Jun 22, 2006 11.45 11.54 11.38 11.50 774,330 +0.06(+0.49%)
Jun 21, 2006 11.33 11.55 11.33 11.45 478,124 +0.04(+0.36%)
Jun 20, 2006 11.22 11.48 11.21 11.41 1,299,307 +0.30(+2.66%)
Jun 19, 2006 11.38 11.40 11.02 11.11 433,037 -0.20(-1.76%)
Jun 16, 2006 11.38 11.39 11.21 11.31 1,370,467 -0.07(-0.58%)
Jun 15, 2006 11.20 11.41 11.20 11.38 822,554 +0.26(+2.29%)
Jun 14, 2006 11.14 11.25 11.00 11.12 614,367 -0.09(-0.77%)
Jun 13, 2006 11.40 11.53 11.15 11.21 716,501 -0.22(-1.96%)
Jun 12, 2006 11.68 11.72 11.43 11.43 627,109 -0.24(-2.10%)
Jun 09, 2006 11.71 11.78 11.63 11.68 887,049 +0.10(+0.88%)
Jun 08, 2006 11.41 11.60 11.31 11.57 1,066,028 +0.20(+1.79%)
Jun 07, 2006 11.48 11.63 11.36 11.37 461,461 -0.08(-0.67%)
Jun 06, 2006 11.54 11.55 11.29 11.45 707,287 -0.09(-0.80%)
Jun 05, 2006 11.59 11.71 11.46 11.54 725,322 -0.12(-1.01%)
Jun 02, 2006 11.61 11.70 11.43 11.66 389,713 +0.10(+0.84%)
Jun 01, 2006 11.39 11.56 11.36 11.56 640,440 +0.21(+1.84%)
May 31, 2006 11.12 11.38 11.10 11.35 734,732 +0.28(+2.49%)
May 30, 2006 11.26 11.29 11.06 11.07 451,072 -0.22(-1.99%)
May 26, 2006 11.32 11.40 11.26 11.30 338,353 +0.07(+0.59%)
May 25, 2006 11.14 11.24 11.02 11.23 1,229,519 +0.18(+1.66%)
May 24, 2006 11.19 11.33 10.93 11.05 1,770,375 +0.00(+0.00%)
May 23, 2006 11.43 11.57 11.02 11.05 982,714 -0.31(-2.69%)
May 22, 2006 11.31 11.43 11.12 11.36 1,302,444 +0.04(+0.36%)
May 19, 2006 11.33 11.53 11.23 11.31 812,557 -0.02(-0.14%)
May 18, 2006 11.46 11.57 11.30 11.33 970,363 -0.05(-0.45%)
May 17, 2006 11.53 11.56 11.32 11.38 1,906,226 -0.12(-1.02%)
May 16, 2006 11.71 11.71 11.44 11.50 1,790,174 +0.27(+2.41%)
May 15, 2006 11.14 11.33 11.04 11.23 993,691 +0.10(+0.87%)
May 12, 2006 11.19 11.21 11.07 11.13 696,897 -0.12(-1.04%)
May 11, 2006 11.62 11.63 11.25 11.25 633,775 -0.37(-3.20%)
May 10, 2006 11.65 11.69 11.54 11.62 594,764 +0.03(+0.22%)
May 09, 2006 11.57 11.64 11.43 11.60 558,498 +0.04(+0.35%)
May 08, 2006 11.53 11.57 11.45 11.55 557,126 +0.07(+0.58%)
May 05, 2006 11.25 11.54 11.24 11.49 1,076,613 +0.23(+2.09%)
May 04, 2006 11.12 11.33 11.11 11.25 1,325,968 +0.23(+2.08%)
May 03, 2006 10.85 11.15 10.76 11.02 3,086,149 +0.31(+2.90%)
May 02, 2006 10.57 10.77 10.53 10.71 1,092,100 +0.14(+1.30%)
May 01, 2006 10.74 10.86 10.54 10.57 759,628 -0.14(-1.33%)
Apr 28, 2006 10.56 10.72 10.48 10.72 794,130 +0.17(+1.65%)
Apr 27, 2006 10.57 10.78 10.46 10.54 548,108 -0.03(-0.24%)
Apr 26, 2006 10.71 10.73 10.53 10.57 424,215 -0.12(-1.15%)
Apr 25, 2006 10.75 10.76 10.60 10.69 374,815 -0.07(-0.66%)
Apr 24, 2006 10.79 10.79 10.69 10.76 545,952 -0.02(-0.14%)
Apr 21, 2006 10.82 10.82 10.68 10.78 700,622 +0.08(+0.71%)
Apr 20, 2006 10.51 10.76 10.51 10.70 690,624 +0.23(+2.24%)
Apr 19, 2006 10.39 10.47 10.35 10.47 294,637 +0.08(+0.79%)
Apr 18, 2006 10.20 10.46 10.20 10.39 808,244 +0.19(+1.85%)
Apr 17, 2006 10.19 10.20 10.11 10.20 280,131 -0.01(-0.05%)
Apr 13, 2006 10.21 10.25 10.16 10.20 334,628 -0.01(-0.05%)
Apr 12, 2006 10.18 10.24 10.15 10.21 239,944 +0.04(+0.35%)
Apr 11, 2006 10.41 10.52 10.14 10.17 494,395 -0.18(-1.77%)
Apr 10, 2006 10.29 10.42 10.25 10.36 537,914 +0.07(+0.64%)
Apr 07, 2006 10.44 10.46 10.26 10.29 768,449 -0.15(-1.47%)
Apr 06, 2006 10.49 10.50 10.41 10.44 533,994 -0.05(-0.44%)
Apr 05, 2006 10.39 10.49 10.30 10.49 646,713 +0.14(+1.33%)
Apr 04, 2006 10.49 10.55 10.32 10.35 1,392,227 -0.11(-1.02%)
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.