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

Avista Corp (NY: AVA )

35.55 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2005 9.751 10.01 9.751 9.852 278,986 +0.06(+0.63%)
May 27, 2005 9.645 9.829 9.595 9.790 277,196 +0.15(+1.57%)
May 26, 2005 9.701 9.774 9.617 9.639 307,797 -0.03(-0.35%)
May 25, 2005 9.723 9.768 9.623 9.673 259,480 -0.08(-0.86%)
May 24, 2005 9.734 9.790 9.673 9.757 336,608 -0.06(-0.57%)
May 23, 2005 9.612 9.829 9.606 9.813 323,903 +0.17(+1.74%)
May 20, 2005 9.712 9.802 9.639 9.645 356,830 -0.07(-0.69%)
May 19, 2005 9.751 9.829 9.690 9.712 303,860 -0.01(-0.11%)
May 18, 2005 9.667 9.734 9.578 9.723 255,543 +0.12(+1.28%)
May 17, 2005 9.489 9.667 9.388 9.600 211,700 +0.05(+0.53%)
May 16, 2005 9.271 9.556 9.243 9.550 216,889 +0.28(+3.01%)
May 13, 2005 9.483 9.572 9.232 9.271 192,015 -0.18(-1.89%)
May 12, 2005 9.567 9.695 9.444 9.449 204,542 -0.12(-1.28%)
May 11, 2005 9.466 9.639 9.466 9.572 252,859 +0.11(+1.12%)
May 10, 2005 9.449 9.505 9.444 9.466 271,291 -0.03(-0.29%)
May 09, 2005 9.366 9.500 9.354 9.494 181,636 +0.07(+0.71%)
May 06, 2005 9.444 9.477 9.343 9.427 255,006 +0.04(+0.42%)
May 05, 2005 9.382 9.461 9.349 9.388 213,668 -0.05(-0.53%)
May 04, 2005 9.332 9.438 9.293 9.438 177,878 +0.10(+1.08%)
May 03, 2005 9.338 9.399 9.271 9.338 248,206 -0.06(-0.59%)
May 02, 2005 9.371 9.438 9.226 9.394 312,092 +0.01(+0.12%)
Apr 29, 2005 9.232 9.388 9.192 9.382 303,502 +0.13(+1.39%)
Apr 28, 2005 9.232 9.360 9.142 9.254 368,641 -0.02(-0.24%)
Apr 27, 2005 9.287 9.455 9.114 9.276 328,198 -0.07(-0.72%)
Apr 26, 2005 9.444 9.500 9.299 9.343 199,173 -0.10(-1.01%)
Apr 25, 2005 9.394 9.444 9.360 9.438 176,983 +0.07(+0.78%)
Apr 22, 2005 9.416 9.483 9.343 9.366 327,840 -0.06(-0.65%)
Apr 21, 2005 9.388 9.500 9.293 9.427 390,473 +0.12(+1.32%)
Apr 20, 2005 9.455 9.455 9.237 9.304 398,526 -0.16(-1.65%)
Apr 19, 2005 9.449 9.544 9.427 9.461 295,807 +0.06(+0.59%)
Apr 18, 2005 9.388 9.572 9.338 9.405 352,714 -0.02(-0.24%)
Apr 15, 2005 9.584 9.612 9.410 9.427 216,889 -0.15(-1.58%)
Apr 14, 2005 9.656 9.690 9.528 9.578 275,228 -0.09(-0.92%)
Apr 13, 2005 9.751 9.751 9.595 9.667 253,933 -0.03(-0.35%)
Apr 12, 2005 9.511 9.746 9.449 9.701 265,743 +0.18(+1.88%)
Apr 11, 2005 9.556 9.600 9.444 9.522 243,732 -0.03(-0.35%)
Apr 08, 2005 9.612 9.612 9.494 9.556 420,179 -0.07(-0.70%)
Apr 07, 2005 9.556 9.673 9.505 9.623 148,709 +0.06(+0.64%)
Apr 06, 2005 9.606 9.673 9.505 9.561 263,059 -0.01(-0.06%)
Apr 05, 2005 9.667 9.667 9.449 9.567 399,421 -0.15(-1.50%)
Apr 04, 2005 9.388 9.723 9.388 9.712 263,775 +0.21(+2.24%)
Apr 01, 2005 9.623 9.628 9.287 9.500 1,185,378 -0.28(-2.86%)
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%)
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.