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

Avista Corp (NY: AVA )

35.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2005 10.80 10.96 10.77 10.86 399,958 +0.04(+0.36%)
Aug 30, 2005 10.73 10.91 10.66 10.82 440,580 +0.09(+0.89%)
Aug 29, 2005 10.52 10.73 10.39 10.73 255,185 +0.24(+2.29%)
Aug 26, 2005 10.54 10.56 10.39 10.49 270,754 -0.07(-0.64%)
Aug 25, 2005 10.36 10.56 10.34 10.56 201,679 +0.21(+2.05%)
Aug 24, 2005 10.23 10.55 10.20 10.34 413,200 +0.02(+0.16%)
Aug 23, 2005 10.37 10.41 10.18 10.33 615,595 -0.08(-0.80%)
Aug 22, 2005 10.40 10.47 10.33 10.41 141,014 +0.04(+0.38%)
Aug 19, 2005 10.27 10.39 10.20 10.37 158,730 +0.10(+0.98%)
Aug 18, 2005 10.32 10.35 10.00 10.27 281,491 -0.08(-0.76%)
Aug 17, 2005 10.48 10.52 10.34 10.35 235,501 -0.13(-1.28%)
Aug 16, 2005 10.61 10.61 10.45 10.48 278,270 -0.15(-1.37%)
Aug 15, 2005 10.41 10.75 10.41 10.63 390,831 +0.23(+2.26%)
Aug 12, 2005 10.49 10.51 10.29 10.39 211,879 -0.15(-1.43%)
Aug 11, 2005 10.42 10.55 10.34 10.54 265,386 +0.13(+1.23%)
Aug 10, 2005 10.39 10.60 10.34 10.42 384,389 +0.03(+0.32%)
Aug 09, 2005 10.48 10.54 10.35 10.38 270,575 -0.06(-0.59%)
Aug 08, 2005 10.66 10.68 10.44 10.44 266,459 -0.16(-1.48%)
Aug 05, 2005 10.65 10.68 10.54 10.60 424,474 -0.05(-0.47%)
Aug 04, 2005 10.73 10.86 10.65 10.65 451,496 -0.14(-1.29%)
Aug 03, 2005 10.84 10.90 10.77 10.79 256,438 -0.04(-0.41%)
Aug 02, 2005 10.67 10.84 10.67 10.84 272,365 +0.18(+1.68%)
Aug 01, 2005 10.11 10.80 10.11 10.66 475,475 +0.02(+0.16%)
Jul 29, 2005 10.56 10.76 10.56 10.64 539,898 +0.08(+0.74%)
Jul 28, 2005 10.62 10.82 10.53 10.56 431,453 -0.02(-0.21%)
Jul 27, 2005 10.40 10.72 10.40 10.58 397,273 +0.18(+1.72%)
Jul 26, 2005 10.34 10.51 10.33 10.40 178,952 +0.07(+0.70%)
Jul 25, 2005 10.47 10.51 10.33 10.33 197,384 -0.14(-1.33%)
Jul 22, 2005 10.23 10.49 10.22 10.47 177,520 +0.26(+2.57%)
Jul 21, 2005 10.47 10.49 10.20 10.21 192,910 -0.29(-2.77%)
Jul 20, 2005 10.42 10.51 10.41 10.50 239,080 +0.03(+0.27%)
Jul 19, 2005 10.27 10.54 10.27 10.47 302,250 +0.23(+2.29%)
Jul 18, 2005 10.34 10.43 10.24 10.24 250,354 -0.11(-1.03%)
Jul 15, 2005 10.35 10.43 10.32 10.34 190,047 -0.01(-0.11%)
Jul 14, 2005 10.53 10.56 10.30 10.35 321,934 -0.02(-0.22%)
Jul 13, 2005 10.48 10.51 10.38 10.38 212,595 -0.11(-1.01%)
Jul 12, 2005 10.57 10.62 10.47 10.48 250,175 -0.08(-0.74%)
Jul 11, 2005 10.46 10.65 10.45 10.56 310,481 +0.12(+1.18%)
Jul 08, 2005 10.39 10.49 10.29 10.44 215,279 +0.07(+0.65%)
Jul 07, 2005 10.17 10.39 10.11 10.37 182,173 +0.09(+0.87%)
Jul 06, 2005 10.51 10.53 10.27 10.28 196,668 -0.23(-2.18%)
Jul 05, 2005 10.41 10.53 10.40 10.51 323,545 +0.08(+0.80%)
Jul 01, 2005 10.41 10.52 10.36 10.43 339,293 +0.04(+0.38%)
Jun 30, 2005 10.19 10.43 10.19 10.39 476,907 +0.16(+1.53%)
Jun 29, 2005 10.26 10.35 10.17 10.23 547,593 -0.02(-0.16%)
Jun 28, 2005 10.10 10.28 10.10 10.25 341,261 +0.17(+1.72%)
Jun 27, 2005 9.941 10.10 9.841 10.08 288,649 +0.12(+1.18%)
Jun 24, 2005 9.952 10.07 9.908 9.958 415,705 +0.01(+0.06%)
Jun 23, 2005 10.07 10.10 9.952 9.952 337,682 -0.14(-1.38%)
Jun 22, 2005 10.03 10.11 9.952 10.09 396,915 +0.13(+1.29%)
Jun 21, 2005 9.924 10.01 9.863 9.964 260,912 +0.04(+0.45%)
Jun 20, 2005 9.952 10.05 9.919 9.919 253,396 -0.07(-0.73%)
Jun 17, 2005 10.04 10.09 9.964 9.992 534,351 -0.03(-0.28%)
Jun 16, 2005 9.941 10.02 9.846 10.02 216,889 +0.07(+0.67%)
Jun 15, 2005 9.969 9.986 9.841 9.952 453,643 -0.02(-0.17%)
Jun 14, 2005 9.869 9.975 9.860 9.969 398,347 +0.08(+0.79%)
Jun 13, 2005 9.913 9.941 9.829 9.891 272,544 -0.08(-0.84%)
Jun 10, 2005 9.913 9.975 9.852 9.975 328,914 +0.07(+0.73%)
Jun 09, 2005 9.919 9.924 9.824 9.902 129,382 -0.02(-0.17%)
Jun 08, 2005 10.13 10.19 9.919 9.919 285,607 -0.20(-1.99%)
Jun 07, 2005 10.09 10.32 10.04 10.12 296,165 +0.06(+0.56%)
Jun 06, 2005 9.936 10.09 9.919 10.06 233,174 +0.12(+1.24%)
Jun 03, 2005 9.835 9.986 9.835 9.941 200,605 +0.08(+0.79%)
Jun 02, 2005 9.813 9.896 9.790 9.863 173,225 +0.01(+0.11%)
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.