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

Avista Corp (NY: AVA )

35.98 +0.26 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Jan 03, 2005 9.807 9.880 9.701 9.779 671,249 -0.10(-0.96%)
Dec 31, 2004 9.947 9.986 9.852 9.874 268,786 -0.10(-0.95%)
Dec 30, 2004 9.863 9.986 9.863 9.969 270,575 +0.08(+0.79%)
Dec 29, 2004 9.779 9.908 9.768 9.891 168,393 +0.06(+0.57%)
Dec 28, 2004 9.656 9.846 9.656 9.835 155,330 +0.20(+2.03%)
Dec 27, 2004 9.891 9.924 9.639 9.639 187,541 -0.20(-1.99%)
Dec 23, 2004 9.919 9.947 9.824 9.835 83,749 -0.06(-0.56%)
Dec 22, 2004 9.818 9.975 9.818 9.891 99,855 +0.01(+0.11%)
Dec 21, 2004 9.690 9.924 9.690 9.880 235,322 +0.19(+1.96%)
Dec 20, 2004 9.885 9.885 9.684 9.690 243,911 -0.23(-2.31%)
Dec 17, 2004 9.779 9.919 9.718 9.919 278,270 +0.14(+1.43%)
Dec 16, 2004 9.880 9.891 9.690 9.779 263,775 -0.15(-1.46%)
Dec 15, 2004 9.779 9.924 9.723 9.924 248,385 +0.15(+1.49%)
Dec 14, 2004 9.679 9.779 9.612 9.779 219,216 +0.10(+1.04%)
Dec 13, 2004 9.472 9.679 9.388 9.679 345,198 +0.21(+2.18%)
Dec 10, 2004 9.522 9.533 9.410 9.472 295,092 -0.06(-0.59%)
Dec 09, 2004 9.707 9.740 9.483 9.528 409,800 -0.21(-2.12%)
Dec 08, 2004 9.656 9.746 9.651 9.734 254,648 +0.11(+1.10%)
Dec 07, 2004 9.824 9.857 9.623 9.628 266,638 -0.18(-1.88%)
Dec 06, 2004 9.891 9.896 9.743 9.813 279,702 -0.11(-1.07%)
Dec 03, 2004 9.885 9.986 9.869 9.919 348,240 +0.03(+0.28%)
Dec 02, 2004 9.919 9.975 9.863 9.891 246,596 -0.11(-1.12%)
Dec 01, 2004 9.958 10.08 9.924 10.00 306,008 +0.06(+0.56%)
Nov 30, 2004 10.14 10.14 9.947 9.947 368,999 -0.17(-1.66%)
Nov 29, 2004 10.14 10.20 10.03 10.11 297,597 -0.04(-0.39%)
Nov 26, 2004 10.17 10.22 10.15 10.15 61,022 +0.03(+0.28%)
Nov 24, 2004 10.09 10.22 10.09 10.13 233,890 +0.01(+0.11%)
Nov 23, 2004 10.03 10.11 9.980 10.11 219,932 +0.02(+0.22%)
Nov 22, 2004 9.975 10.11 9.975 10.09 223,869 +0.09(+0.89%)
Nov 19, 2004 10.00 10.05 9.975 10.00 160,877 -0.06(-0.56%)
Nov 18, 2004 9.947 10.07 9.941 10.06 354,146 +0.08(+0.84%)
Nov 17, 2004 10.05 10.20 9.924 9.975 303,681 -0.03(-0.28%)
Nov 16, 2004 10.11 10.15 9.958 10.00 298,671 -0.01(-0.06%)
Nov 15, 2004 10.09 10.17 9.919 10.01 335,356 -0.21(-2.02%)
Nov 12, 2004 10.05 10.21 10.01 10.21 189,689 +0.15(+1.44%)
Nov 11, 2004 10.06 10.14 10.05 10.07 291,691 -0.01(-0.11%)
Nov 10, 2004 10.05 10.27 9.969 10.08 252,501 +0.08(+0.78%)
Nov 09, 2004 9.964 10.08 9.964 10.00 414,274 -0.05(-0.50%)
Nov 08, 2004 10.05 10.11 10.00 10.05 234,606 +0.07(+0.73%)
Nov 05, 2004 10.08 10.10 9.980 9.980 368,462 -0.09(-0.94%)
Nov 04, 2004 9.986 10.17 9.952 10.08 409,979 +0.03(+0.33%)
Nov 03, 2004 9.852 10.10 9.852 10.04 320,682 +0.19(+1.93%)
Nov 02, 2004 9.980 10.05 9.813 9.852 365,778 -0.20(-2.00%)
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.