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

Avista Corp (NY: AVA )

38.70 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2004 9.397 9.468 9.320 9.402 339,522 +0.06(+0.66%)
Jun 29, 2004 9.325 9.545 9.310 9.341 328,159 -0.03(-0.27%)
Jun 28, 2004 9.535 9.555 9.361 9.366 530,933 -0.17(-1.77%)
Jun 25, 2004 9.300 9.535 9.264 9.535 975,271 +0.18(+1.97%)
Jun 24, 2004 9.259 9.433 9.259 9.351 376,551 +0.09(+0.99%)
Jun 23, 2004 9.188 9.361 9.147 9.259 408,289 +0.05(+0.50%)
Jun 22, 2004 9.137 9.234 8.983 9.213 393,204 +0.05(+0.50%)
Jun 21, 2004 9.137 9.167 9.065 9.167 200,814 +0.04(+0.39%)
Jun 18, 2004 9.034 9.131 9.014 9.131 286,429 +0.12(+1.36%)
Jun 17, 2004 8.994 9.101 8.876 9.009 226,675 +0.04(+0.46%)
Jun 16, 2004 9.060 9.086 8.922 8.968 323,849 -0.02(-0.23%)
Jun 15, 2004 8.983 9.101 8.907 8.989 369,889 +0.08(+0.86%)
Jun 14, 2004 8.943 8.983 8.851 8.912 280,943 -0.08(-0.91%)
Jun 10, 2004 8.851 9.029 8.846 8.994 350,102 +0.12(+1.38%)
Jun 09, 2004 8.856 8.983 8.820 8.871 333,253 +0.05(+0.58%)
Jun 08, 2004 8.912 8.989 8.820 8.820 335,212 -0.19(-2.15%)
Jun 07, 2004 8.861 9.024 8.795 9.014 335,604 +0.20(+2.32%)
Jun 04, 2004 8.779 8.876 8.677 8.810 368,322 +0.18(+2.13%)
Jun 03, 2004 8.728 8.738 8.606 8.626 314,837 -0.05(-0.59%)
Jun 02, 2004 8.657 8.749 8.590 8.677 203,165 +0.07(+0.83%)
Jun 01, 2004 8.621 8.779 8.570 8.606 457,660 -0.05(-0.59%)
May 28, 2004 8.473 8.728 8.473 8.657 331,490 +0.13(+1.56%)
May 27, 2004 8.539 8.626 8.458 8.524 322,282 -0.10(-1.12%)
May 26, 2004 8.621 8.626 8.509 8.621 476,076 +0.03(+0.30%)
May 25, 2004 8.345 8.596 8.284 8.596 546,606 +0.18(+2.18%)
May 24, 2004 8.315 8.453 8.299 8.412 595,781 +0.10(+1.17%)
May 21, 2004 8.294 8.315 8.116 8.315 708,041 +0.13(+1.56%)
May 20, 2004 8.141 8.197 8.090 8.187 512,321 +0.12(+1.45%)
May 19, 2004 8.218 8.264 8.065 8.070 405,742 -0.10(-1.19%)
May 18, 2004 7.886 8.202 7.886 8.167 730,376 +0.25(+3.16%)
May 17, 2004 7.988 8.049 7.850 7.917 493,709 -0.12(-1.52%)
May 14, 2004 8.044 8.192 7.993 8.039 384,779 +0.03(+0.32%)
May 13, 2004 8.121 8.208 7.983 8.014 519,570 -0.16(-1.94%)
May 12, 2004 8.090 8.202 7.952 8.172 388,502 +0.03(+0.38%)
May 11, 2004 8.248 8.269 7.988 8.141 447,472 -0.02(-0.19%)
May 10, 2004 8.167 8.218 7.835 8.157 617,136 +0.02(+0.19%)
May 07, 2004 8.371 8.463 8.090 8.141 479,407 -0.37(-4.38%)
May 06, 2004 8.463 8.575 8.407 8.514 250,185 -0.02(-0.24%)
May 05, 2004 8.703 8.723 8.534 8.534 216,095 -0.13(-1.47%)
May 04, 2004 8.590 8.774 8.575 8.662 437,677 +0.09(+1.07%)
May 03, 2004 8.596 8.621 8.519 8.570 442,770 -0.06(-0.65%)
Apr 30, 2004 8.815 8.825 8.621 8.626 528,582 -0.14(-1.57%)
Apr 29, 2004 8.856 8.907 8.692 8.764 333,449 -0.10(-1.09%)
Apr 28, 2004 8.973 9.004 8.815 8.861 551,504 -0.19(-2.14%)
Apr 27, 2004 9.086 9.126 9.004 9.055 266,446 -0.06(-0.62%)
Apr 26, 2004 9.162 9.274 9.034 9.111 635,748 -0.10(-1.05%)
Apr 23, 2004 9.295 9.336 9.126 9.208 194,348 -0.04(-0.44%)
Apr 22, 2004 9.060 9.249 9.055 9.249 364,404 +0.17(+1.85%)
Apr 21, 2004 9.014 9.080 8.927 9.080 181,614 +0.07(+0.79%)
Apr 20, 2004 9.111 9.177 9.009 9.009 319,147 -0.04(-0.45%)
Apr 19, 2004 9.111 9.162 9.029 9.050 300,535 -0.14(-1.50%)
Apr 16, 2004 9.034 9.269 9.009 9.188 446,101 +0.20(+2.21%)
Apr 15, 2004 8.978 9.121 8.968 8.989 263,703 +0.05(+0.57%)
Apr 14, 2004 9.040 9.208 8.937 8.937 362,249 -0.10(-1.07%)
Apr 13, 2004 9.239 9.254 9.034 9.034 336,388 -0.23(-2.53%)
Apr 12, 2004 9.407 9.479 9.239 9.269 520,157 -0.07(-0.77%)
Apr 08, 2004 9.535 9.555 9.331 9.341 195,916 -0.09(-0.97%)
Apr 07, 2004 9.494 9.570 9.371 9.433 352,061 -0.08(-0.86%)
Apr 06, 2004 9.545 9.606 9.484 9.514 345,596 -0.13(-1.38%)
Apr 05, 2004 9.621 9.693 9.524 9.647 313,074 +0.04(+0.37%)
Apr 02, 2004 9.815 9.918 9.606 9.611 454,329 -0.17(-1.77%)
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.