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

Avista Corp (NY: AVA )

35.55 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 10.39 10.61 10.37 10.57 482,026 +0.10(+0.91%)
Mar 30, 2004 10.28 10.47 10.24 10.47 359,371 +0.19(+1.85%)
Mar 29, 2004 10.21 10.32 10.18 10.28 377,455 +0.08(+0.77%)
Mar 26, 2004 10.16 10.31 10.15 10.20 221,316 +0.04(+0.44%)
Mar 25, 2004 10.09 10.18 10.06 10.16 359,908 +0.15(+1.51%)
Mar 24, 2004 10.12 10.18 10.01 10.01 336,451 -0.22(-2.18%)
Mar 23, 2004 10.19 10.28 10.13 10.23 270,020 +0.09(+0.88%)
Mar 22, 2004 10.46 10.46 10.13 10.14 563,498 -0.14(-1.36%)
Mar 19, 2004 10.28 10.34 10.14 10.28 254,621 +0.07(+0.71%)
Mar 18, 2004 10.26 10.33 10.09 10.21 213,617 -0.13(-1.30%)
Mar 17, 2004 10.18 10.37 10.13 10.34 197,322 +0.26(+2.55%)
Mar 16, 2004 10.15 10.21 10.02 10.09 341,644 -0.06(-0.61%)
Mar 15, 2004 10.04 10.25 10.01 10.15 380,320 +0.03(+0.28%)
Mar 12, 2004 9.969 10.12 9.935 10.12 400,733 +0.10(+0.95%)
Mar 11, 2004 10.18 10.21 9.991 10.02 258,202 -0.24(-2.34%)
Mar 10, 2004 10.33 10.42 10.14 10.26 399,838 -0.03(-0.33%)
Mar 09, 2004 10.08 10.30 10.05 10.30 284,882 +0.13(+1.32%)
Mar 08, 2004 10.19 10.33 10.16 10.16 222,211 -0.11(-1.03%)
Mar 05, 2004 10.24 10.37 10.22 10.27 309,950 -0.11(-1.08%)
Mar 04, 2004 10.19 10.38 10.16 10.38 226,509 +0.15(+1.42%)
Mar 03, 2004 10.21 10.30 10.12 10.24 235,641 +0.06(+0.55%)
Mar 02, 2004 10.31 10.31 10.16 10.18 247,817 -0.18(-1.78%)
Mar 01, 2004 10.09 10.43 10.07 10.37 476,296 +0.27(+2.71%)
Feb 27, 2004 10.01 10.14 9.974 10.09 346,299 +0.04(+0.39%)
Feb 26, 2004 10.12 10.12 9.997 10.05 251,398 -0.14(-1.37%)
Feb 25, 2004 10.05 10.19 9.997 10.19 267,155 +0.07(+0.72%)
Feb 24, 2004 9.952 10.14 9.891 10.12 377,993 +0.17(+1.68%)
Feb 23, 2004 10.01 10.05 9.919 9.952 373,874 +0.03(+0.28%)
Feb 20, 2004 10.05 10.11 9.868 9.924 394,108 -0.01(-0.11%)
Feb 19, 2004 10.15 10.22 9.913 9.935 356,685 -0.26(-2.57%)
Feb 18, 2004 10.22 10.28 10.17 10.20 242,266 -0.08(-0.76%)
Feb 17, 2004 10.11 10.28 10.10 10.28 191,951 +0.14(+1.38%)
Feb 13, 2004 10.05 10.16 10.04 10.14 308,339 +0.08(+0.78%)
Feb 12, 2004 10.05 10.14 10.04 10.06 325,170 -0.05(-0.50%)
Feb 11, 2004 10.08 10.18 10.05 10.11 304,041 -0.02(-0.22%)
Feb 10, 2004 9.941 10.13 9.879 10.13 561,528 +0.20(+1.97%)
Feb 09, 2004 10.03 10.05 9.863 9.935 333,765 -0.15(-1.50%)
Feb 06, 2004 9.919 10.09 9.868 10.09 169,210 +0.12(+1.18%)
Feb 05, 2004 9.801 9.980 9.762 9.969 281,122 +0.17(+1.71%)
Feb 04, 2004 9.941 9.958 9.712 9.801 329,110 -0.25(-2.50%)
Feb 03, 2004 9.997 10.11 9.885 10.05 235,999 +0.00(+0.00%)
Feb 02, 2004 9.941 10.07 9.829 10.05 199,650 +0.08(+0.84%)
Jan 30, 2004 10.00 10.14 9.902 9.969 293,835 -0.15(-1.49%)
Jan 29, 2004 9.941 10.18 9.941 10.12 380,141 +0.29(+2.95%)
Jan 28, 2004 10.11 10.37 9.829 9.829 470,208 -0.22(-2.17%)
Jan 27, 2004 10.14 10.19 9.997 10.05 190,160 -0.09(-0.94%)
Jan 26, 2004 10.26 10.33 10.04 10.14 213,617 -0.21(-2.00%)
Jan 23, 2004 10.19 10.35 10.07 10.35 265,544 +0.17(+1.70%)
Jan 22, 2004 10.22 10.30 10.05 10.18 308,339 -0.13(-1.30%)
Jan 21, 2004 10.14 10.32 10.14 10.31 248,175 +0.10(+0.99%)
Jan 20, 2004 10.02 10.24 10.02 10.21 302,609 +0.14(+1.39%)
Jan 16, 2004 10.19 10.20 10.06 10.07 241,729 -0.05(-0.50%)
Jan 15, 2004 10.22 10.28 10.08 10.12 254,979 -0.12(-1.15%)
Jan 14, 2004 10.13 10.24 10.11 10.24 320,873 +0.11(+1.05%)
Jan 13, 2004 10.13 10.16 10.01 10.13 231,164 +0.03(+0.33%)
Jan 12, 2004 10.14 10.21 10.07 10.10 236,715 +0.01(+0.11%)
Jan 09, 2004 10.12 10.23 10.04 10.09 372,800 -0.11(-1.04%)
Jan 08, 2004 10.10 10.30 10.09 10.19 493,307 +0.09(+0.88%)
Jan 07, 2004 10.05 10.13 9.986 10.10 495,813 +0.05(+0.50%)
Jan 06, 2004 10.11 10.20 10.05 10.05 329,647 -0.01(-0.11%)
Jan 05, 2004 10.33 10.33 10.04 10.06 207,529 -0.21(-2.01%)
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.