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

Avista Corp (NY: AVA )

38.31 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 9.086 9.121 8.999 9.019 294,266 -0.09(-0.95%)
Dec 30, 2004 9.009 9.121 9.009 9.106 296,225 +0.07(+0.79%)
Dec 29, 2004 8.932 9.050 8.922 9.034 184,357 +0.05(+0.57%)
Dec 28, 2004 8.820 8.994 8.820 8.983 170,055 +0.18(+2.03%)
Dec 27, 2004 9.034 9.065 8.805 8.805 205,320 -0.18(-1.99%)
Dec 23, 2004 9.060 9.086 8.973 8.983 91,688 -0.05(-0.56%)
Dec 22, 2004 8.968 9.111 8.968 9.034 109,321 +0.01(+0.11%)
Dec 21, 2004 8.851 9.065 8.851 9.024 257,629 +0.17(+1.96%)
Dec 20, 2004 9.029 9.029 8.846 8.851 267,033 -0.21(-2.31%)
Dec 17, 2004 8.932 9.060 8.876 9.060 304,649 +0.13(+1.43%)
Dec 16, 2004 9.024 9.034 8.851 8.932 288,780 -0.13(-1.46%)
Dec 15, 2004 8.932 9.065 8.881 9.065 271,931 +0.13(+1.49%)
Dec 14, 2004 8.841 8.932 8.779 8.932 239,997 +0.09(+1.04%)
Dec 13, 2004 8.652 8.841 8.575 8.841 377,922 +0.19(+2.18%)
Dec 10, 2004 8.698 8.708 8.596 8.652 323,065 -0.05(-0.59%)
Dec 09, 2004 8.866 8.897 8.662 8.703 448,648 -0.19(-2.12%)
Dec 08, 2004 8.820 8.902 8.815 8.892 278,788 +0.10(+1.10%)
Dec 07, 2004 8.973 9.004 8.789 8.795 291,915 -0.17(-1.88%)
Dec 06, 2004 9.034 9.040 8.899 8.963 306,217 -0.10(-1.07%)
Dec 03, 2004 9.029 9.121 9.014 9.060 381,253 +0.03(+0.28%)
Dec 02, 2004 9.060 9.111 9.009 9.034 269,972 -0.10(-1.12%)
Dec 01, 2004 9.096 9.208 9.065 9.137 335,016 +0.05(+0.56%)
Nov 30, 2004 9.264 9.264 9.086 9.086 403,979 -0.15(-1.66%)
Nov 29, 2004 9.264 9.315 9.162 9.239 325,808 -0.04(-0.39%)
Nov 26, 2004 9.290 9.336 9.269 9.274 66,807 +0.03(+0.28%)
Nov 24, 2004 9.213 9.336 9.213 9.249 256,062 +0.01(+0.11%)
Nov 23, 2004 9.157 9.239 9.116 9.239 240,781 +0.02(+0.22%)
Nov 22, 2004 9.111 9.234 9.111 9.218 245,091 +0.08(+0.89%)
Nov 19, 2004 9.137 9.182 9.111 9.137 176,128 -0.05(-0.56%)
Nov 18, 2004 9.086 9.198 9.080 9.188 387,718 +0.08(+0.84%)
Nov 17, 2004 9.177 9.315 9.065 9.111 332,469 -0.03(-0.28%)
Nov 16, 2004 9.234 9.274 9.096 9.137 326,984 -0.01(-0.06%)
Nov 15, 2004 9.213 9.290 9.060 9.142 367,147 -0.19(-2.02%)
Nov 12, 2004 9.177 9.331 9.147 9.331 207,671 +0.13(+1.44%)
Nov 11, 2004 9.188 9.259 9.182 9.198 319,343 -0.01(-0.11%)
Nov 10, 2004 9.182 9.376 9.106 9.208 276,437 +0.07(+0.78%)
Nov 09, 2004 9.101 9.203 9.101 9.137 453,546 -0.05(-0.50%)
Nov 08, 2004 9.177 9.239 9.137 9.182 256,846 +0.07(+0.73%)
Nov 05, 2004 9.203 9.223 9.116 9.116 403,391 -0.09(-0.94%)
Nov 04, 2004 9.121 9.290 9.091 9.203 448,844 +0.03(+0.33%)
Nov 03, 2004 8.999 9.223 8.999 9.172 351,082 +0.17(+1.93%)
Nov 02, 2004 9.116 9.177 8.963 8.999 400,452 -0.18(-2.00%)
Nov 01, 2004 9.029 9.182 8.999 9.182 339,718 +0.11(+1.18%)
Oct 29, 2004 8.999 9.116 8.989 9.075 390,265 +0.02(+0.17%)
Oct 28, 2004 9.029 9.116 8.937 9.060 215,116 -0.02(-0.22%)
Oct 27, 2004 8.963 9.080 8.963 9.080 353,824 +0.07(+0.74%)
Oct 26, 2004 8.881 9.070 8.835 9.014 348,731 +0.11(+1.20%)
Oct 25, 2004 8.830 8.989 8.764 8.907 528,778 -0.03(-0.29%)
Oct 22, 2004 8.856 8.948 8.820 8.932 540,141 +0.03(+0.29%)
Oct 21, 2004 9.213 9.213 8.856 8.907 673,560 -0.32(-3.43%)
Oct 20, 2004 9.188 9.290 9.142 9.223 319,147 +0.02(+0.22%)
Oct 19, 2004 9.341 9.382 9.188 9.203 134,398 -0.04(-0.39%)
Oct 18, 2004 9.371 9.371 9.239 9.239 175,149 -0.13(-1.36%)
Oct 15, 2004 9.177 9.428 9.177 9.366 214,136 +0.19(+2.11%)
Oct 14, 2004 9.172 9.239 9.142 9.172 183,769 +0.03(+0.28%)
Oct 13, 2004 9.387 9.397 9.142 9.147 309,351 -0.23(-2.50%)
Oct 12, 2004 9.244 9.387 9.213 9.382 132,831 +0.09(+0.99%)
Oct 11, 2004 9.203 9.295 9.137 9.290 104,619 +0.06(+0.66%)
Oct 08, 2004 9.188 9.285 9.188 9.228 290,935 -0.05(-0.55%)
Oct 07, 2004 9.417 9.417 9.279 9.279 245,679 -0.19(-1.99%)
Oct 06, 2004 9.295 9.468 9.239 9.468 231,573 +0.11(+1.15%)
Oct 05, 2004 9.341 9.438 9.325 9.361 248,421 -0.03(-0.33%)
Oct 04, 2004 9.499 9.545 9.356 9.392 309,155 -0.04(-0.43%)
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.