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

Avista Corp (NY: AVA )

35.62 +0.04 (+0.11%)
Streaming Delayed Price Updated: 3:17 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 (%)
Jun 30, 2005 10.19 10.42 10.19 10.38 477,191 +0.16(+1.53%)
Jun 29, 2005 10.25 10.35 10.16 10.23 547,919 -0.02(-0.16%)
Jun 28, 2005 10.10 10.27 10.10 10.24 341,465 +0.17(+1.72%)
Jun 27, 2005 9.935 10.10 9.835 10.07 288,821 +0.12(+1.18%)
Jun 24, 2005 9.946 10.06 9.902 9.952 415,953 +0.01(+0.06%)
Jun 23, 2005 10.06 10.10 9.946 9.946 337,883 -0.14(-1.38%)
Jun 22, 2005 10.02 10.11 9.946 10.09 397,152 +0.13(+1.29%)
Jun 21, 2005 9.919 10.00 9.857 9.958 261,067 +0.04(+0.45%)
Jun 20, 2005 9.946 10.04 9.913 9.913 253,547 -0.07(-0.73%)
Jun 17, 2005 10.04 10.09 9.958 9.986 534,669 -0.03(-0.28%)
Jun 16, 2005 9.935 10.01 9.840 10.01 217,019 +0.07(+0.67%)
Jun 15, 2005 9.963 9.980 9.835 9.946 453,914 -0.02(-0.17%)
Jun 14, 2005 9.863 9.969 9.854 9.963 398,584 +0.08(+0.79%)
Jun 13, 2005 9.907 9.935 9.824 9.885 272,706 -0.08(-0.84%)
Jun 10, 2005 9.907 9.969 9.846 9.969 329,110 +0.07(+0.73%)
Jun 09, 2005 9.913 9.919 9.818 9.896 129,459 -0.02(-0.17%)
Jun 08, 2005 10.13 10.19 9.913 9.913 285,777 -0.20(-1.99%)
Jun 07, 2005 10.08 10.31 10.03 10.11 296,342 +0.06(+0.56%)
Jun 06, 2005 9.930 10.09 9.913 10.06 233,313 +0.12(+1.24%)
Jun 03, 2005 9.829 9.980 9.829 9.935 200,724 +0.08(+0.79%)
Jun 02, 2005 9.807 9.891 9.784 9.857 173,328 +0.01(+0.11%)
Jun 01, 2005 9.885 10.02 9.801 9.846 380,499 +0.00(+0.00%)
May 31, 2005 9.745 10.01 9.745 9.846 279,152 +0.06(+0.63%)
May 27, 2005 9.639 9.824 9.589 9.784 277,362 +0.15(+1.57%)
May 26, 2005 9.695 9.768 9.611 9.634 307,981 -0.03(-0.35%)
May 25, 2005 9.717 9.762 9.617 9.667 259,635 -0.08(-0.86%)
May 24, 2005 9.729 9.784 9.667 9.751 336,809 -0.06(-0.57%)
May 23, 2005 9.606 9.824 9.600 9.807 324,096 +0.17(+1.74%)
May 20, 2005 9.706 9.796 9.634 9.639 357,043 -0.07(-0.69%)
May 19, 2005 9.745 9.824 9.684 9.706 304,041 -0.01(-0.11%)
May 18, 2005 9.662 9.729 9.572 9.717 255,695 +0.12(+1.28%)
May 17, 2005 9.483 9.662 9.382 9.595 211,826 +0.05(+0.53%)
May 16, 2005 9.265 9.550 9.237 9.544 217,019 +0.28(+3.01%)
May 13, 2005 9.477 9.567 9.226 9.265 192,130 -0.18(-1.89%)
May 12, 2005 9.561 9.690 9.438 9.444 204,664 -0.12(-1.28%)
May 11, 2005 9.461 9.634 9.461 9.567 253,010 +0.11(+1.12%)
May 10, 2005 9.444 9.500 9.438 9.461 271,453 -0.03(-0.29%)
May 09, 2005 9.360 9.494 9.349 9.489 181,744 +0.07(+0.71%)
May 06, 2005 9.438 9.472 9.338 9.421 255,158 +0.04(+0.42%)
May 05, 2005 9.377 9.455 9.343 9.382 213,796 -0.05(-0.53%)
May 04, 2005 9.327 9.433 9.287 9.433 177,984 +0.10(+1.08%)
May 03, 2005 9.332 9.394 9.265 9.332 248,354 -0.06(-0.59%)
May 02, 2005 9.366 9.433 9.220 9.388 312,278 +0.01(+0.12%)
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%)
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.