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

Avista Corp (NY: AVA )

35.58 -0.21 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 29, 2004 9.852 9.980 9.841 9.936 356,472 +0.02(+0.17%)
Oct 28, 2004 9.885 9.980 9.785 9.919 196,489 -0.02(-0.22%)
Oct 27, 2004 9.813 9.941 9.813 9.941 323,187 +0.07(+0.74%)
Oct 26, 2004 9.723 9.930 9.673 9.869 318,534 +0.12(+1.20%)
Oct 25, 2004 9.667 9.841 9.595 9.751 482,991 -0.03(-0.29%)
Oct 22, 2004 9.695 9.796 9.656 9.779 493,371 +0.03(+0.29%)
Oct 21, 2004 10.09 10.09 9.695 9.751 615,237 -0.35(-3.43%)
Oct 20, 2004 10.06 10.17 10.01 10.10 291,513 +0.02(+0.22%)
Oct 19, 2004 10.23 10.27 10.06 10.08 122,761 -0.04(-0.39%)
Oct 18, 2004 10.26 10.26 10.11 10.11 159,983 -0.14(-1.36%)
Oct 15, 2004 10.05 10.32 10.05 10.25 195,594 +0.21(+2.11%)
Oct 14, 2004 10.04 10.11 10.01 10.04 167,857 +0.03(+0.28%)
Oct 13, 2004 10.28 10.29 10.01 10.01 282,565 -0.26(-2.50%)
Oct 12, 2004 10.12 10.28 10.09 10.27 121,329 +0.10(+0.99%)
Oct 11, 2004 10.08 10.18 10.00 10.17 95,560 +0.07(+0.66%)
Oct 08, 2004 10.06 10.16 10.06 10.10 265,743 -0.06(-0.55%)
Oct 07, 2004 10.31 10.31 10.16 10.16 224,405 -0.21(-2.00%)
Oct 06, 2004 10.18 10.37 10.11 10.37 211,521 +0.12(+1.14%)
Oct 05, 2004 10.23 10.33 10.21 10.25 226,911 -0.03(-0.33%)
Oct 04, 2004 10.40 10.45 10.24 10.28 282,386 -0.04(-0.43%)
Oct 01, 2004 10.17 10.33 10.14 10.33 244,627 +0.21(+2.10%)
Sep 30, 2004 10.11 10.17 10.04 10.11 265,028 +0.01(+0.06%)
Sep 29, 2004 10.20 10.23 10.08 10.11 242,301 -0.10(-0.99%)
Sep 28, 2004 10.11 10.25 10.09 10.21 138,329 +0.12(+1.22%)
Sep 27, 2004 10.09 10.12 10.03 10.09 192,910 -0.03(-0.28%)
Sep 24, 2004 10.09 10.16 10.06 10.11 262,522 +0.01(+0.11%)
Sep 23, 2004 10.12 10.20 10.07 10.10 224,763 -0.07(-0.66%)
Sep 22, 2004 10.23 10.23 10.12 10.17 242,301 -0.15(-1.41%)
Sep 21, 2004 10.26 10.36 10.24 10.32 149,782 +0.06(+0.54%)
Sep 20, 2004 10.22 10.29 10.22 10.26 170,362 -0.02(-0.16%)
Sep 17, 2004 10.37 10.37 10.19 10.28 297,418 -0.09(-0.92%)
Sep 16, 2004 10.23 10.38 10.21 10.37 249,101 +0.16(+1.53%)
Sep 15, 2004 10.17 10.23 10.15 10.21 157,477 +0.00(+0.00%)
Sep 14, 2004 10.17 10.22 10.16 10.21 184,320 +0.06(+0.60%)
Sep 13, 2004 10.23 10.32 10.13 10.15 280,775 -0.12(-1.20%)
Sep 10, 2004 10.20 10.28 10.14 10.28 118,466 -0.01(-0.05%)
Sep 09, 2004 10.09 10.30 10.09 10.28 258,048 +0.19(+1.88%)
Sep 08, 2004 10.14 10.20 10.03 10.09 192,910 -0.11(-1.04%)
Sep 07, 2004 10.03 10.21 10.03 10.20 217,068 +0.15(+1.45%)
Sep 03, 2004 10.19 10.22 10.01 10.05 263,775 -0.13(-1.32%)
Sep 02, 2004 9.947 10.19 9.941 10.19 204,363 +0.23(+2.30%)
Sep 01, 2004 9.936 10.09 9.913 9.958 230,311 -0.03(-0.34%)
Aug 31, 2004 9.835 9.992 9.796 9.992 185,752 +0.18(+1.82%)
Aug 30, 2004 9.751 9.869 9.723 9.813 151,035 -0.02(-0.23%)
Aug 27, 2004 9.835 9.941 9.829 9.835 113,276 -0.04(-0.40%)
Aug 26, 2004 9.891 9.947 9.802 9.874 209,910 -0.01(-0.11%)
Aug 25, 2004 9.768 9.997 9.768 9.885 232,458 +0.06(+0.63%)
Aug 24, 2004 9.835 9.852 9.712 9.824 175,015 +0.01(+0.11%)
Aug 23, 2004 9.874 9.964 9.776 9.813 234,427 -0.15(-1.51%)
Aug 20, 2004 9.718 9.964 9.718 9.964 144,772 +0.22(+2.24%)
Aug 19, 2004 9.779 9.880 9.746 9.746 149,067 -0.14(-1.41%)
Aug 18, 2004 9.667 9.913 9.667 9.885 159,804 +0.17(+1.73%)
Aug 17, 2004 9.919 9.919 9.712 9.718 254,648 -0.20(-2.03%)
Aug 16, 2004 9.634 9.936 9.634 9.919 153,004 +0.26(+2.66%)
Aug 13, 2004 9.740 9.796 9.656 9.662 117,034 -0.04(-0.46%)
Aug 12, 2004 9.779 9.807 9.673 9.707 263,059 -0.20(-1.98%)
Aug 11, 2004 9.779 9.924 9.612 9.902 317,461 +0.07(+0.74%)
Aug 10, 2004 9.528 9.829 9.528 9.829 309,945 +0.36(+3.78%)
Aug 09, 2004 9.612 9.656 9.472 9.472 725,829 -0.17(-1.74%)
Aug 06, 2004 9.617 9.757 9.595 9.639 241,943 -0.03(-0.29%)
Aug 05, 2004 9.835 9.885 9.651 9.667 414,095 -0.20(-1.98%)
Aug 04, 2004 9.740 9.885 9.589 9.863 403,894 +0.07(+0.68%)
Aug 03, 2004 9.779 9.852 9.779 9.796 262,343 +0.02(+0.17%)
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.