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

Avista Corp (NY: AVA )

34.78 +0.42 (+1.22%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 19, 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 (%)
Jan 31, 2006 10.67 10.72 10.59 10.67 431,173 +0.00(+0.00%)
Jan 30, 2006 10.72 10.72 10.62 10.67 307,085 -0.02(-0.21%)
Jan 27, 2006 10.59 10.75 10.53 10.69 365,100 +0.11(+1.00%)
Jan 26, 2006 10.54 10.61 10.48 10.59 366,533 +0.10(+0.96%)
Jan 25, 2006 10.55 10.63 10.42 10.49 371,188 -0.07(-0.63%)
Jan 24, 2006 10.47 10.64 10.47 10.56 412,014 +0.08(+0.80%)
Jan 23, 2006 10.39 10.54 10.33 10.47 465,911 +0.08(+0.75%)
Jan 20, 2006 10.40 10.45 10.33 10.39 317,113 +0.03(+0.27%)
Jan 19, 2006 10.47 10.48 10.35 10.37 481,847 -0.04(-0.43%)
Jan 18, 2006 10.36 10.45 10.31 10.41 440,842 +0.01(+0.11%)
Jan 17, 2006 10.26 10.40 10.22 10.40 370,114 +0.07(+0.65%)
Jan 13, 2006 10.31 10.38 10.30 10.33 368,861 +0.06(+0.54%)
Jan 12, 2006 10.25 10.33 10.25 10.28 241,550 +0.03(+0.27%)
Jan 11, 2006 10.28 10.32 10.14 10.25 593,042 -0.03(-0.27%)
Jan 10, 2006 10.16 10.32 10.14 10.28 335,198 +0.05(+0.49%)
Jan 09, 2006 10.18 10.28 10.16 10.23 528,223 +0.03(+0.27%)
Jan 06, 2006 10.34 10.34 10.06 10.20 356,327 +0.15(+1.44%)
Jan 05, 2006 10.05 10.12 10.04 10.05 483,279 +0.00(+0.00%)
Jan 04, 2006 9.991 10.09 9.902 10.05 627,601 +0.07(+0.67%)
Jan 03, 2006 9.907 10.05 9.835 9.986 572,809 +0.09(+0.96%)
Dec 30, 2005 9.952 9.958 9.829 9.891 517,838 -0.11(-1.12%)
Dec 29, 2005 9.952 10.02 9.879 10.00 250,503 +0.04(+0.45%)
Dec 28, 2005 9.974 10.02 9.891 9.958 179,237 +0.04(+0.39%)
Dec 27, 2005 10.06 10.09 9.919 9.919 297,237 -0.14(-1.39%)
Dec 23, 2005 10.05 10.12 10.02 10.06 135,547 +0.06(+0.61%)
Dec 22, 2005 9.986 10.04 9.924 9.997 208,961 +0.04(+0.39%)
Dec 21, 2005 9.986 10.09 9.900 9.958 243,699 +0.02(+0.17%)
Dec 20, 2005 9.902 10.11 9.879 9.941 636,554 +0.04(+0.39%)
Dec 19, 2005 10.17 10.18 9.885 9.902 265,902 -0.25(-2.42%)
Dec 16, 2005 10.19 10.31 10.12 10.15 849,992 -0.06(-0.55%)
Dec 15, 2005 10.22 10.31 10.14 10.20 477,728 -0.06(-0.60%)
Dec 14, 2005 10.18 10.33 10.18 10.26 399,480 +0.11(+1.04%)
Dec 13, 2005 10.16 10.21 10.05 10.16 209,140 +0.03(+0.33%)
Dec 12, 2005 10.26 10.52 10.13 10.13 384,260 -0.07(-0.71%)
Dec 09, 2005 9.991 10.20 9.986 10.20 649,088 +0.18(+1.84%)
Dec 08, 2005 9.930 10.10 9.896 10.01 597,519 +0.11(+1.13%)
Dec 07, 2005 10.05 10.06 9.891 9.902 348,269 -0.13(-1.28%)
Dec 06, 2005 9.902 10.05 9.835 10.03 518,733 +0.18(+1.87%)
Dec 05, 2005 9.935 9.935 9.757 9.846 387,125 -0.09(-0.96%)
Dec 02, 2005 10.00 10.00 9.840 9.941 370,472 -0.09(-0.95%)
Dec 01, 2005 9.969 10.05 9.902 10.04 403,419 +0.18(+1.81%)
Nov 30, 2005 9.969 10.03 9.852 9.857 450,332 -0.06(-0.62%)
Nov 29, 2005 9.919 9.980 9.846 9.919 306,548 +0.09(+0.91%)
Nov 28, 2005 9.874 9.891 9.807 9.829 466,269 -0.09(-0.96%)
Nov 25, 2005 9.941 9.952 9.846 9.924 129,996 -0.01(-0.11%)
Nov 23, 2005 9.896 10.02 9.846 9.935 201,262 +0.00(+0.00%)
Nov 22, 2005 9.879 10.01 9.868 9.935 569,227 +0.06(+0.62%)
Nov 21, 2005 9.902 9.958 9.790 9.874 358,833 +0.04(+0.45%)
Nov 18, 2005 9.790 9.907 9.745 9.829 360,803 +0.04(+0.40%)
Nov 17, 2005 9.662 9.852 9.662 9.790 485,070 +0.20(+2.04%)
Nov 16, 2005 9.583 9.650 9.556 9.595 595,370 +0.01(+0.12%)
Nov 15, 2005 9.645 9.701 9.550 9.583 442,454 -0.04(-0.41%)
Nov 14, 2005 9.690 9.690 9.533 9.623 279,331 -0.07(-0.69%)
Nov 11, 2005 9.790 9.790 9.606 9.690 258,381 -0.08(-0.86%)
Nov 10, 2005 9.723 9.790 9.583 9.773 422,041 +0.06(+0.57%)
Nov 09, 2005 9.656 9.835 9.628 9.717 716,235 +0.05(+0.52%)
Nov 08, 2005 9.489 9.695 9.455 9.667 987,688 +0.20(+2.06%)
Nov 07, 2005 9.516 9.611 9.438 9.472 364,742 -0.04(-0.47%)
Nov 04, 2005 9.522 9.589 9.494 9.516 312,815 +0.05(+0.53%)
Nov 03, 2005 9.516 9.645 9.449 9.466 393,213 +0.06(+0.65%)
Nov 02, 2005 9.416 9.528 9.360 9.405 616,141 +0.02(+0.18%)
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.