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

Avista Corp (NY: AVA )

38.34 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 9.391 9.463 9.315 9.396 339,725 +0.06(+0.66%)
Jun 29, 2004 9.320 9.539 9.305 9.335 328,355 -0.03(-0.27%)
Jun 28, 2004 9.529 9.549 9.356 9.361 531,249 -0.17(-1.77%)
Jun 25, 2004 9.294 9.529 9.259 9.529 975,852 +0.18(+1.97%)
Jun 24, 2004 9.254 9.427 9.254 9.345 376,775 +0.09(+0.99%)
Jun 23, 2004 9.182 9.356 9.141 9.254 408,533 +0.05(+0.50%)
Jun 22, 2004 9.131 9.228 8.978 9.208 393,438 +0.05(+0.50%)
Jun 21, 2004 9.131 9.162 9.060 9.162 200,933 +0.04(+0.39%)
Jun 18, 2004 9.029 9.126 9.009 9.126 286,600 +0.12(+1.36%)
Jun 17, 2004 8.988 9.095 8.871 9.004 226,810 +0.04(+0.46%)
Jun 16, 2004 9.055 9.080 8.917 8.963 324,042 -0.02(-0.23%)
Jun 15, 2004 8.978 9.095 8.902 8.983 370,110 +0.08(+0.86%)
Jun 14, 2004 8.937 8.978 8.845 8.907 281,111 -0.08(-0.91%)
Jun 10, 2004 8.845 9.024 8.840 8.988 350,311 +0.12(+1.38%)
Jun 09, 2004 8.851 8.978 8.815 8.866 333,452 +0.05(+0.58%)
Jun 08, 2004 8.907 8.983 8.815 8.815 335,412 -0.19(-2.15%)
Jun 07, 2004 8.856 9.019 8.789 9.009 335,804 +0.20(+2.32%)
Jun 04, 2004 8.774 8.871 8.672 8.805 368,542 +0.18(+2.13%)
Jun 03, 2004 8.723 8.733 8.601 8.621 315,025 -0.05(-0.59%)
Jun 02, 2004 8.652 8.743 8.585 8.672 203,286 +0.07(+0.83%)
Jun 01, 2004 8.616 8.774 8.565 8.601 457,933 -0.05(-0.59%)
May 28, 2004 8.468 8.723 8.468 8.652 331,688 +0.13(+1.56%)
May 27, 2004 8.534 8.621 8.453 8.519 322,474 -0.10(-1.12%)
May 26, 2004 8.616 8.621 8.504 8.616 476,360 +0.03(+0.30%)
May 25, 2004 8.340 8.590 8.279 8.590 546,932 +0.18(+2.18%)
May 24, 2004 8.310 8.448 8.295 8.407 596,136 +0.10(+1.17%)
May 21, 2004 8.289 8.310 8.111 8.310 708,463 +0.13(+1.56%)
May 20, 2004 8.136 8.192 8.085 8.182 512,626 +0.12(+1.45%)
May 19, 2004 8.213 8.259 8.060 8.065 405,984 -0.10(-1.19%)
May 18, 2004 7.881 8.198 7.881 8.162 730,811 +0.25(+3.16%)
May 17, 2004 7.983 8.045 7.846 7.912 494,003 -0.12(-1.52%)
May 14, 2004 8.039 8.187 7.988 8.034 385,009 +0.03(+0.32%)
May 13, 2004 8.116 8.203 7.978 8.009 519,879 -0.16(-1.94%)
May 12, 2004 8.085 8.198 7.948 8.167 388,733 +0.03(+0.38%)
May 11, 2004 8.243 8.264 7.983 8.136 447,739 -0.02(-0.19%)
May 10, 2004 8.162 8.213 7.830 8.152 617,504 +0.02(+0.19%)
May 07, 2004 8.366 8.458 8.085 8.136 479,693 -0.37(-4.38%)
May 06, 2004 8.458 8.570 8.402 8.509 250,334 -0.02(-0.24%)
May 05, 2004 8.698 8.718 8.529 8.529 216,224 -0.13(-1.47%)
May 04, 2004 8.585 8.769 8.570 8.657 437,938 +0.09(+1.07%)
May 03, 2004 8.590 8.616 8.514 8.565 443,034 -0.06(-0.65%)
Apr 30, 2004 8.810 8.820 8.616 8.621 528,897 -0.14(-1.57%)
Apr 29, 2004 8.851 8.902 8.687 8.759 333,648 -0.10(-1.09%)
Apr 28, 2004 8.968 8.998 8.810 8.856 551,833 -0.19(-2.14%)
Apr 27, 2004 9.080 9.121 8.998 9.049 266,605 -0.06(-0.62%)
Apr 26, 2004 9.157 9.269 9.029 9.106 636,127 -0.10(-1.05%)
Apr 23, 2004 9.289 9.330 9.121 9.203 194,464 -0.04(-0.44%)
Apr 22, 2004 9.055 9.243 9.049 9.243 364,621 +0.17(+1.85%)
Apr 21, 2004 9.009 9.075 8.922 9.075 181,722 +0.07(+0.79%)
Apr 20, 2004 9.106 9.172 9.004 9.004 319,337 -0.04(-0.45%)
Apr 19, 2004 9.106 9.157 9.024 9.044 300,714 -0.14(-1.50%)
Apr 16, 2004 9.029 9.264 9.004 9.182 446,367 +0.20(+2.21%)
Apr 15, 2004 8.973 9.116 8.963 8.983 263,860 +0.05(+0.57%)
Apr 14, 2004 9.034 9.203 8.932 8.932 362,465 -0.10(-1.07%)
Apr 13, 2004 9.233 9.248 9.029 9.029 336,588 -0.23(-2.53%)
Apr 12, 2004 9.401 9.473 9.233 9.264 520,467 -0.07(-0.77%)
Apr 08, 2004 9.529 9.549 9.325 9.335 196,033 -0.09(-0.97%)
Apr 07, 2004 9.488 9.565 9.366 9.427 352,271 -0.08(-0.86%)
Apr 06, 2004 9.539 9.600 9.478 9.509 345,802 -0.13(-1.38%)
Apr 05, 2004 9.616 9.687 9.519 9.641 313,260 +0.04(+0.37%)
Apr 02, 2004 9.810 9.912 9.600 9.606 454,600 -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.