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 (%)
Jul 29, 2005 10.56 10.75 10.56 10.63 540,220 +0.08(+0.74%)
Jul 28, 2005 10.61 10.81 10.53 10.56 431,710 -0.02(-0.21%)
Jul 27, 2005 10.39 10.71 10.39 10.58 397,510 +0.18(+1.72%)
Jul 26, 2005 10.33 10.50 10.32 10.40 179,058 +0.07(+0.70%)
Jul 25, 2005 10.46 10.50 10.33 10.33 197,501 -0.14(-1.33%)
Jul 22, 2005 10.22 10.48 10.21 10.47 177,626 +0.26(+2.57%)
Jul 21, 2005 10.46 10.48 10.20 10.20 193,025 -0.29(-2.77%)
Jul 20, 2005 10.42 10.50 10.40 10.49 239,222 +0.03(+0.27%)
Jul 19, 2005 10.26 10.54 10.26 10.47 302,430 +0.23(+2.29%)
Jul 18, 2005 10.33 10.42 10.23 10.23 250,503 -0.11(-1.03%)
Jul 15, 2005 10.34 10.43 10.31 10.34 190,160 -0.01(-0.11%)
Jul 14, 2005 10.52 10.56 10.30 10.35 322,126 -0.02(-0.22%)
Jul 13, 2005 10.47 10.50 10.37 10.37 212,721 -0.11(-1.01%)
Jul 12, 2005 10.56 10.61 10.47 10.48 250,324 -0.08(-0.74%)
Jul 11, 2005 10.45 10.64 10.44 10.56 310,667 +0.12(+1.18%)
Jul 08, 2005 10.38 10.48 10.29 10.43 215,407 +0.07(+0.65%)
Jul 07, 2005 10.16 10.38 10.11 10.37 182,281 +0.09(+0.87%)
Jul 06, 2005 10.50 10.53 10.26 10.28 196,785 -0.23(-2.18%)
Jul 05, 2005 10.40 10.53 10.39 10.50 323,738 +0.08(+0.80%)
Jul 01, 2005 10.40 10.51 10.35 10.42 339,495 +0.04(+0.38%)
Jun 30, 2005 10.19 10.42 10.19 10.38 477,191 +0.16(+1.53%)
Jun 29, 2005 10.25 10.35 10.16 10.23 547,919 -0.02(-0.16%)
Jun 28, 2005 10.10 10.27 10.10 10.24 341,465 +0.17(+1.72%)
Jun 27, 2005 9.935 10.10 9.835 10.07 288,821 +0.12(+1.18%)
Jun 24, 2005 9.946 10.06 9.902 9.952 415,953 +0.01(+0.06%)
Jun 23, 2005 10.06 10.10 9.946 9.946 337,883 -0.14(-1.38%)
Jun 22, 2005 10.02 10.11 9.946 10.09 397,152 +0.13(+1.29%)
Jun 21, 2005 9.919 10.00 9.857 9.958 261,067 +0.04(+0.45%)
Jun 20, 2005 9.946 10.04 9.913 9.913 253,547 -0.07(-0.73%)
Jun 17, 2005 10.04 10.09 9.958 9.986 534,669 -0.03(-0.28%)
Jun 16, 2005 9.935 10.01 9.840 10.01 217,019 +0.07(+0.67%)
Jun 15, 2005 9.963 9.980 9.835 9.946 453,914 -0.02(-0.17%)
Jun 14, 2005 9.863 9.969 9.854 9.963 398,584 +0.08(+0.79%)
Jun 13, 2005 9.907 9.935 9.824 9.885 272,706 -0.08(-0.84%)
Jun 10, 2005 9.907 9.969 9.846 9.969 329,110 +0.07(+0.73%)
Jun 09, 2005 9.913 9.919 9.818 9.896 129,459 -0.02(-0.17%)
Jun 08, 2005 10.13 10.19 9.913 9.913 285,777 -0.20(-1.99%)
Jun 07, 2005 10.08 10.31 10.03 10.11 296,342 +0.06(+0.56%)
Jun 06, 2005 9.930 10.09 9.913 10.06 233,313 +0.12(+1.24%)
Jun 03, 2005 9.829 9.980 9.829 9.935 200,724 +0.08(+0.79%)
Jun 02, 2005 9.807 9.891 9.784 9.857 173,328 +0.01(+0.11%)
Jun 01, 2005 9.885 10.02 9.801 9.846 380,499 +0.00(+0.00%)
May 31, 2005 9.745 10.01 9.745 9.846 279,152 +0.06(+0.63%)
May 27, 2005 9.639 9.824 9.589 9.784 277,362 +0.15(+1.57%)
May 26, 2005 9.695 9.768 9.611 9.634 307,981 -0.03(-0.35%)
May 25, 2005 9.717 9.762 9.617 9.667 259,635 -0.08(-0.86%)
May 24, 2005 9.729 9.784 9.667 9.751 336,809 -0.06(-0.57%)
May 23, 2005 9.606 9.824 9.600 9.807 324,096 +0.17(+1.74%)
May 20, 2005 9.706 9.796 9.634 9.639 357,043 -0.07(-0.69%)
May 19, 2005 9.745 9.824 9.684 9.706 304,041 -0.01(-0.11%)
May 18, 2005 9.662 9.729 9.572 9.717 255,695 +0.12(+1.28%)
May 17, 2005 9.483 9.662 9.382 9.595 211,826 +0.05(+0.53%)
May 16, 2005 9.265 9.550 9.237 9.544 217,019 +0.28(+3.01%)
May 13, 2005 9.477 9.567 9.226 9.265 192,130 -0.18(-1.89%)
May 12, 2005 9.561 9.690 9.438 9.444 204,664 -0.12(-1.28%)
May 11, 2005 9.461 9.634 9.461 9.567 253,010 +0.11(+1.12%)
May 10, 2005 9.444 9.500 9.438 9.461 271,453 -0.03(-0.29%)
May 09, 2005 9.360 9.494 9.349 9.489 181,744 +0.07(+0.71%)
May 06, 2005 9.438 9.472 9.338 9.421 255,158 +0.04(+0.42%)
May 05, 2005 9.377 9.455 9.343 9.382 213,796 -0.05(-0.53%)
May 04, 2005 9.327 9.433 9.287 9.433 177,984 +0.10(+1.08%)
May 03, 2005 9.332 9.394 9.265 9.332 248,354 -0.06(-0.59%)
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.