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 (%)
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%)
Aug 02, 2004 9.695 9.874 9.639 9.779 188,973 +0.03(+0.29%)
Jul 30, 2004 9.785 9.857 9.667 9.751 214,384 -0.13(-1.30%)
Jul 29, 2004 9.779 9.880 9.662 9.880 221,542 +0.09(+0.91%)
Jul 28, 2004 9.835 9.919 9.606 9.790 256,080 -0.10(-1.02%)
Jul 27, 2004 9.746 9.936 9.723 9.891 290,618 +0.15(+1.49%)
Jul 26, 2004 9.813 9.936 9.651 9.746 247,669 -0.12(-1.25%)
Jul 23, 2004 9.980 10.12 9.863 9.869 170,899 -0.11(-1.12%)
Jul 22, 2004 10.08 10.18 9.902 9.980 331,061 -0.08(-0.78%)
Jul 21, 2004 10.19 10.20 10.06 10.06 573,183 -0.17(-1.64%)
Jul 20, 2004 10.18 10.23 10.10 10.23 232,816 +0.08(+0.77%)
Jul 19, 2004 10.06 10.16 10.03 10.15 141,014 +0.13(+1.34%)
Jul 16, 2004 9.964 10.13 9.947 10.01 321,576 +0.06(+0.56%)
Jul 15, 2004 9.947 10.16 9.947 9.958 220,469 -0.04(-0.45%)
Jul 14, 2004 9.930 10.10 9.924 10.00 153,004 +0.02(+0.17%)
Jul 13, 2004 9.964 10.03 9.941 9.986 184,499 +0.00(+0.00%)
Jul 12, 2004 10.01 10.11 9.947 9.986 191,478 -0.02(-0.22%)
Jul 09, 2004 10.04 10.17 9.986 10.01 143,519 -0.04(-0.39%)
Jul 08, 2004 10.11 10.20 9.992 10.05 340,724 -0.12(-1.21%)
Jul 07, 2004 10.08 10.23 10.08 10.17 244,627 +0.03(+0.28%)
Jul 06, 2004 10.16 10.31 10.11 10.14 236,753 -0.11(-1.04%)
Jul 02, 2004 10.13 10.34 10.10 10.25 274,333 +0.04(+0.44%)
Jul 01, 2004 10.34 10.35 10.16 10.20 266,817 -0.09(-0.87%)
Jun 30, 2004 10.29 10.37 10.20 10.29 310,124 +0.07(+0.66%)
Jun 29, 2004 10.21 10.45 10.19 10.23 299,744 -0.03(-0.27%)
Jun 28, 2004 10.44 10.46 10.25 10.25 484,960 -0.18(-1.77%)
Jun 25, 2004 10.18 10.44 10.14 10.44 890,823 +0.20(+1.96%)
Jun 24, 2004 10.14 10.33 10.14 10.24 343,945 +0.10(+0.99%)
Jun 23, 2004 10.06 10.25 10.01 10.14 372,936 +0.05(+0.50%)
Jun 22, 2004 10.00 10.11 9.835 10.09 359,156 +0.05(+0.50%)
Jun 21, 2004 10.00 10.04 9.924 10.04 183,425 +0.04(+0.39%)
Jun 18, 2004 9.891 9.997 9.869 9.997 261,628 +0.13(+1.36%)
Jun 17, 2004 9.846 9.964 9.718 9.863 207,047 +0.04(+0.46%)
Jun 16, 2004 9.919 9.947 9.768 9.818 295,807 -0.02(-0.23%)
Jun 15, 2004 9.835 9.964 9.751 9.841 337,861 +0.08(+0.86%)
Jun 14, 2004 9.790 9.835 9.690 9.757 256,617 -0.09(-0.91%)
Jun 10, 2004 9.690 9.885 9.684 9.846 319,787 +0.13(+1.38%)
Jun 09, 2004 9.695 9.835 9.656 9.712 304,397 +0.06(+0.58%)
Jun 08, 2004 9.757 9.841 9.656 9.656 306,187 -0.21(-2.15%)
Jun 07, 2004 9.701 9.880 9.628 9.869 306,545 +0.22(+2.32%)
Jun 04, 2004 9.612 9.718 9.500 9.645 336,430 +0.20(+2.13%)
Jun 03, 2004 9.556 9.567 9.422 9.444 287,576 -0.06(-0.59%)
Jun 02, 2004 9.477 9.578 9.405 9.500 185,573 +0.08(+0.83%)
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.