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

Avista Corp (NY: AVA )

33.11 -0.73 (-2.16%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Mar 31, 2005 9.880 9.902 9.718 9.779 309,587 -0.06(-0.62%)
Mar 30, 2005 9.734 9.869 9.734 9.841 280,239 +0.20(+2.09%)
Mar 29, 2005 9.757 9.824 9.606 9.639 275,049 -0.12(-1.20%)
Mar 28, 2005 9.645 9.796 9.628 9.757 197,384 +0.13(+1.33%)
Mar 24, 2005 9.679 9.768 9.623 9.628 221,542 -0.05(-0.52%)
Mar 23, 2005 9.813 9.813 9.656 9.679 385,820 -0.13(-1.37%)
Mar 22, 2005 9.874 9.941 9.785 9.813 208,121 -0.03(-0.34%)
Mar 21, 2005 9.947 9.992 9.824 9.846 255,006 -0.10(-1.01%)
Mar 18, 2005 10.04 10.04 9.785 9.947 730,482 +0.01(+0.06%)
Mar 17, 2005 9.919 9.992 9.852 9.941 156,762 +0.05(+0.51%)
Mar 16, 2005 9.958 10.02 9.863 9.891 153,898 -0.06(-0.56%)
Mar 15, 2005 10.04 10.19 9.941 9.947 327,661 -0.03(-0.34%)
Mar 14, 2005 9.818 10.01 9.818 9.980 146,382 +0.12(+1.19%)
Mar 11, 2005 9.947 10.01 9.762 9.863 393,694 -0.12(-1.23%)
Mar 10, 2005 9.919 10.01 9.846 9.986 345,735 +0.00(+0.00%)
Mar 09, 2005 10.09 10.09 9.902 9.986 281,133 -0.16(-1.54%)
Mar 08, 2005 10.14 10.23 10.05 10.14 173,225 -0.05(-0.49%)
Mar 07, 2005 10.11 10.27 10.11 10.19 218,679 +0.02(+0.22%)
Mar 04, 2005 10.06 10.20 10.06 10.17 161,772 +0.14(+1.39%)
Mar 03, 2005 10.06 10.12 9.930 10.03 298,492 -0.02(-0.22%)
Mar 02, 2005 10.00 10.17 9.947 10.05 207,405 -0.06(-0.55%)
Mar 01, 2005 10.17 10.23 10.04 10.11 322,829 -0.08(-0.82%)
Feb 28, 2005 10.08 10.19 9.908 10.19 428,232 +0.01(+0.05%)
Feb 25, 2005 9.947 10.23 9.869 10.19 422,327 +0.22(+2.24%)
Feb 24, 2005 9.790 9.969 9.751 9.964 332,314 +0.18(+1.83%)
Feb 23, 2005 9.746 9.857 9.729 9.785 241,764 +0.03(+0.34%)
Feb 22, 2005 9.975 9.975 9.751 9.751 260,554 -0.28(-2.79%)
Feb 18, 2005 10.10 10.11 10.01 10.03 359,693 -0.05(-0.50%)
Feb 17, 2005 10.25 10.25 10.08 10.08 300,102 -0.10(-0.99%)
Feb 16, 2005 10.01 10.19 10.01 10.18 311,913 +0.13(+1.33%)
Feb 15, 2005 10.06 10.13 10.00 10.05 199,710 -0.02(-0.17%)
Feb 14, 2005 10.00 10.09 9.992 10.06 169,825 +0.03(+0.33%)
Feb 11, 2005 9.863 10.10 9.796 10.03 295,807 +0.11(+1.13%)
Feb 10, 2005 9.852 9.919 9.774 9.919 195,057 +0.07(+0.68%)
Feb 09, 2005 9.958 10.05 9.824 9.852 152,825 -0.10(-1.01%)
Feb 08, 2005 9.919 10.04 9.919 9.952 118,466 -0.04(-0.45%)
Feb 07, 2005 10.01 10.06 9.947 9.997 163,741 -0.01(-0.06%)
Feb 04, 2005 9.857 10.06 9.796 10.00 355,398 +0.15(+1.47%)
Feb 03, 2005 9.813 9.863 9.712 9.857 217,426 +0.04(+0.46%)
Feb 02, 2005 9.785 9.874 9.762 9.813 208,479 -0.06(-0.57%)
Feb 01, 2005 9.824 9.936 9.790 9.869 322,471 -0.01(-0.06%)
Jan 31, 2005 9.723 9.874 9.723 9.874 292,944 +0.27(+2.85%)
Jan 28, 2005 9.701 9.740 9.511 9.600 265,386 -0.10(-0.98%)
Jan 27, 2005 9.695 9.846 9.600 9.695 361,483 +0.01(+0.06%)
Jan 26, 2005 9.612 9.690 9.477 9.690 387,431 +0.09(+0.93%)
Jan 25, 2005 9.584 9.718 9.539 9.600 256,438 -0.04(-0.46%)
Jan 24, 2005 9.634 9.712 9.561 9.645 320,324 +0.01(+0.06%)
Jan 21, 2005 9.617 9.639 9.522 9.639 257,691 +0.02(+0.23%)
Jan 20, 2005 9.522 9.628 9.444 9.617 431,274 +0.04(+0.47%)
Jan 19, 2005 9.500 9.600 9.500 9.572 239,974 +0.02(+0.18%)
Jan 18, 2005 9.455 9.600 9.377 9.556 138,866 +0.10(+1.00%)
Jan 14, 2005 9.360 9.494 9.354 9.461 138,687 +0.14(+1.50%)
Jan 13, 2005 9.321 9.410 9.287 9.321 323,903 -0.04(-0.42%)
Jan 12, 2005 9.388 9.416 9.315 9.360 313,345 -0.04(-0.48%)
Jan 11, 2005 9.410 9.477 9.287 9.405 326,050 -0.01(-0.12%)
Jan 10, 2005 9.405 9.556 9.343 9.416 185,752 +0.00(+0.00%)
Jan 07, 2005 9.500 9.595 9.371 9.416 300,997 -0.09(-0.94%)
Jan 06, 2005 9.438 9.567 9.354 9.505 451,496 +0.08(+0.83%)
Jan 05, 2005 9.600 9.651 9.338 9.427 512,160 -0.23(-2.43%)
Jan 04, 2005 9.807 9.807 9.656 9.662 415,884 -0.12(-1.20%)
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.