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

Avista Corp (NY: AVA )

36.64 +0.66 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 30, 2004 9.779 9.852 9.662 9.745 214,512 -0.13(-1.30%)
Jul 29, 2004 9.773 9.874 9.656 9.874 221,674 +0.09(+0.91%)
Jul 28, 2004 9.829 9.913 9.600 9.784 256,233 -0.10(-1.02%)
Jul 27, 2004 9.740 9.930 9.717 9.885 290,791 +0.15(+1.49%)
Jul 26, 2004 9.807 9.930 9.645 9.740 247,817 -0.12(-1.25%)
Jul 23, 2004 9.974 10.11 9.857 9.863 171,001 -0.11(-1.12%)
Jul 22, 2004 10.07 10.17 9.896 9.974 331,258 -0.08(-0.78%)
Jul 21, 2004 10.19 10.19 10.05 10.05 573,525 -0.17(-1.64%)
Jul 20, 2004 10.17 10.23 10.09 10.22 232,955 +0.08(+0.77%)
Jul 19, 2004 10.06 10.16 10.02 10.14 141,098 +0.13(+1.34%)
Jul 16, 2004 9.958 10.13 9.941 10.01 321,768 +0.06(+0.56%)
Jul 15, 2004 9.941 10.16 9.941 9.952 220,600 -0.04(-0.45%)
Jul 14, 2004 9.924 10.10 9.919 9.997 153,095 +0.02(+0.17%)
Jul 13, 2004 9.958 10.02 9.935 9.980 184,609 +0.00(+0.00%)
Jul 12, 2004 10.00 10.10 9.941 9.980 191,592 -0.02(-0.22%)
Jul 09, 2004 10.03 10.16 9.980 10.00 143,605 -0.04(-0.39%)
Jul 08, 2004 10.11 10.19 9.986 10.04 340,927 -0.12(-1.21%)
Jul 07, 2004 10.07 10.22 10.07 10.16 244,773 +0.03(+0.28%)
Jul 06, 2004 10.16 10.30 10.11 10.14 236,894 -0.11(-1.04%)
Jul 02, 2004 10.12 10.34 10.09 10.24 274,497 +0.04(+0.44%)
Jul 01, 2004 10.33 10.35 10.16 10.20 266,976 -0.09(-0.87%)
Jun 30, 2004 10.28 10.36 10.20 10.29 310,308 +0.07(+0.66%)
Jun 29, 2004 10.20 10.44 10.19 10.22 299,923 -0.03(-0.27%)
Jun 28, 2004 10.43 10.45 10.24 10.25 485,249 -0.18(-1.77%)
Jun 25, 2004 10.18 10.43 10.14 10.43 891,354 +0.20(+1.96%)
Jun 24, 2004 10.13 10.32 10.13 10.23 344,151 +0.10(+0.99%)
Jun 23, 2004 10.05 10.24 10.01 10.13 373,158 +0.05(+0.50%)
Jun 22, 2004 9.997 10.10 9.829 10.08 359,371 +0.05(+0.50%)
Jun 21, 2004 9.997 10.03 9.919 10.03 183,535 +0.04(+0.39%)
Jun 18, 2004 9.885 9.991 9.863 9.991 261,783 +0.13(+1.36%)
Jun 17, 2004 9.840 9.958 9.712 9.857 207,171 +0.04(+0.46%)
Jun 16, 2004 9.913 9.941 9.762 9.812 295,984 -0.02(-0.23%)
Jun 15, 2004 9.829 9.958 9.745 9.835 338,063 +0.08(+0.86%)
Jun 14, 2004 9.784 9.829 9.684 9.751 256,770 -0.09(-0.91%)
Jun 10, 2004 9.684 9.879 9.678 9.840 319,978 +0.13(+1.38%)
Jun 09, 2004 9.690 9.829 9.650 9.706 304,579 +0.06(+0.58%)
Jun 08, 2004 9.751 9.835 9.650 9.650 306,369 -0.21(-2.15%)
Jun 07, 2004 9.695 9.874 9.623 9.863 306,727 +0.22(+2.32%)
Jun 04, 2004 9.606 9.712 9.494 9.639 336,630 +0.20(+2.13%)
Jun 03, 2004 9.550 9.561 9.416 9.438 287,747 -0.06(-0.59%)
Jun 02, 2004 9.472 9.572 9.399 9.494 185,683 +0.08(+0.83%)
Jun 01, 2004 9.433 9.606 9.377 9.416 418,281 -0.06(-0.59%)
May 28, 2004 9.271 9.550 9.271 9.472 302,967 +0.15(+1.56%)
May 27, 2004 9.343 9.438 9.254 9.327 294,551 -0.11(-1.12%)
May 26, 2004 9.433 9.438 9.310 9.433 435,112 +0.03(+0.30%)
May 25, 2004 9.131 9.405 9.064 9.405 499,574 +0.20(+2.18%)
May 24, 2004 9.098 9.248 9.081 9.204 544,517 +0.11(+1.17%)
May 21, 2004 9.075 9.098 8.880 9.098 647,118 +0.14(+1.56%)
May 20, 2004 8.908 8.969 8.852 8.958 468,238 +0.13(+1.45%)
May 19, 2004 8.991 9.042 8.824 8.829 370,830 -0.11(-1.19%)
May 18, 2004 8.628 8.975 8.628 8.936 667,531 +0.27(+3.16%)
May 17, 2004 8.740 8.807 8.589 8.662 451,228 -0.13(-1.52%)
May 14, 2004 8.802 8.964 8.746 8.796 351,671 +0.03(+0.32%)
May 13, 2004 8.885 8.980 8.735 8.768 474,863 -0.17(-1.94%)
May 12, 2004 8.852 8.975 8.701 8.941 355,073 +0.03(+0.38%)
May 11, 2004 9.025 9.047 8.740 8.908 408,970 -0.02(-0.19%)
May 10, 2004 8.936 8.991 8.573 8.924 564,035 +0.02(+0.19%)
May 07, 2004 9.159 9.260 8.852 8.908 438,156 -0.41(-4.38%)
May 06, 2004 9.260 9.382 9.198 9.315 228,658 -0.02(-0.24%)
May 05, 2004 9.522 9.544 9.338 9.338 197,501 -0.14(-1.47%)
May 04, 2004 9.399 9.600 9.382 9.477 400,017 +0.10(+1.07%)
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.