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 (%)
Apr 29, 2005 9.226 9.382 9.187 9.377 303,683 +0.13(+1.39%)
Apr 28, 2005 9.226 9.354 9.137 9.248 368,861 -0.02(-0.24%)
Apr 27, 2005 9.282 9.449 9.109 9.271 328,393 -0.07(-0.72%)
Apr 26, 2005 9.438 9.494 9.293 9.338 199,292 -0.09(-1.01%)
Apr 25, 2005 9.388 9.438 9.354 9.433 177,089 +0.07(+0.78%)
Apr 22, 2005 9.410 9.477 9.338 9.360 328,035 -0.06(-0.65%)
Apr 21, 2005 9.382 9.494 9.287 9.421 390,706 +0.12(+1.32%)
Apr 20, 2005 9.449 9.449 9.232 9.299 398,763 -0.16(-1.65%)
Apr 19, 2005 9.444 9.539 9.421 9.455 295,984 +0.06(+0.59%)
Apr 18, 2005 9.382 9.567 9.332 9.399 352,924 -0.02(-0.24%)
Apr 15, 2005 9.578 9.606 9.405 9.421 217,019 -0.15(-1.58%)
Apr 14, 2005 9.650 9.684 9.522 9.572 275,392 -0.09(-0.92%)
Apr 13, 2005 9.745 9.745 9.589 9.662 254,084 -0.03(-0.35%)
Apr 12, 2005 9.505 9.740 9.444 9.695 265,902 +0.18(+1.88%)
Apr 11, 2005 9.550 9.595 9.438 9.516 243,878 -0.03(-0.35%)
Apr 08, 2005 9.606 9.606 9.489 9.550 420,430 -0.07(-0.70%)
Apr 07, 2005 9.550 9.667 9.500 9.617 148,797 +0.06(+0.64%)
Apr 06, 2005 9.600 9.667 9.500 9.556 263,216 -0.01(-0.06%)
Apr 05, 2005 9.662 9.662 9.444 9.561 399,659 -0.15(-1.50%)
Apr 04, 2005 9.382 9.717 9.382 9.706 263,932 +0.21(+2.24%)
Apr 01, 2005 9.617 9.623 9.282 9.494 1,186,085 -0.28(-2.86%)
Mar 31, 2005 9.874 9.896 9.712 9.773 309,771 -0.06(-0.62%)
Mar 30, 2005 9.729 9.863 9.729 9.835 280,406 +0.20(+2.09%)
Mar 29, 2005 9.751 9.818 9.600 9.634 275,213 -0.12(-1.20%)
Mar 28, 2005 9.639 9.790 9.623 9.751 197,501 +0.13(+1.33%)
Mar 24, 2005 9.673 9.762 9.617 9.623 221,674 -0.05(-0.52%)
Mar 23, 2005 9.807 9.807 9.650 9.673 386,050 -0.13(-1.37%)
Mar 22, 2005 9.868 9.935 9.779 9.807 208,245 -0.03(-0.34%)
Mar 21, 2005 9.941 9.986 9.818 9.840 255,158 -0.10(-1.01%)
Mar 18, 2005 10.04 10.04 9.779 9.941 730,918 +0.01(+0.06%)
Mar 17, 2005 9.913 9.986 9.846 9.935 156,855 +0.05(+0.51%)
Mar 16, 2005 9.952 10.01 9.857 9.885 153,990 -0.06(-0.56%)
Mar 15, 2005 10.03 10.19 9.935 9.941 327,856 -0.03(-0.34%)
Mar 14, 2005 9.812 10.00 9.812 9.974 146,470 +0.12(+1.19%)
Mar 11, 2005 9.941 10.00 9.757 9.857 393,929 -0.12(-1.23%)
Mar 10, 2005 9.913 10.01 9.840 9.980 345,941 +0.00(+0.00%)
Mar 09, 2005 10.08 10.08 9.896 9.980 281,301 -0.16(-1.54%)
Mar 08, 2005 10.13 10.22 10.05 10.14 173,328 -0.05(-0.49%)
Mar 07, 2005 10.11 10.26 10.11 10.19 218,809 +0.02(+0.22%)
Mar 04, 2005 10.05 10.19 10.05 10.16 161,869 +0.14(+1.39%)
Mar 03, 2005 10.05 10.11 9.924 10.02 298,670 -0.02(-0.22%)
Mar 02, 2005 9.997 10.16 9.941 10.05 207,529 -0.06(-0.55%)
Mar 01, 2005 10.16 10.22 10.03 10.10 323,022 -0.08(-0.82%)
Feb 28, 2005 10.07 10.19 9.902 10.19 428,487 +0.01(+0.06%)
Feb 25, 2005 9.941 10.22 9.863 10.18 422,578 +0.22(+2.24%)
Feb 24, 2005 9.784 9.963 9.745 9.958 332,512 +0.18(+1.83%)
Feb 23, 2005 9.740 9.852 9.723 9.779 241,908 +0.03(+0.34%)
Feb 22, 2005 9.969 9.969 9.745 9.745 260,709 -0.28(-2.79%)
Feb 18, 2005 10.09 10.11 10.00 10.02 359,908 -0.05(-0.50%)
Feb 17, 2005 10.25 10.25 10.07 10.07 300,281 -0.10(-0.99%)
Feb 16, 2005 10.00 10.19 10.00 10.18 312,099 +0.13(+1.33%)
Feb 15, 2005 10.06 10.12 9.997 10.04 199,829 -0.02(-0.17%)
Feb 14, 2005 9.997 10.09 9.986 10.06 169,926 +0.03(+0.33%)
Feb 11, 2005 9.857 10.09 9.790 10.02 295,984 +0.11(+1.13%)
Feb 10, 2005 9.846 9.913 9.768 9.913 195,174 +0.07(+0.68%)
Feb 09, 2005 9.952 10.04 9.818 9.846 152,916 -0.10(-1.01%)
Feb 08, 2005 9.913 10.04 9.913 9.946 118,536 -0.04(-0.45%)
Feb 07, 2005 10.00 10.05 9.941 9.991 163,838 -0.01(-0.06%)
Feb 04, 2005 9.852 10.05 9.790 9.997 355,610 +0.15(+1.47%)
Feb 03, 2005 9.807 9.857 9.706 9.852 217,556 +0.04(+0.46%)
Feb 02, 2005 9.779 9.868 9.757 9.807 208,603 -0.06(-0.57%)
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.