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

Avista Corp (NY: AVA )

38.31 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 8.983 9.126 8.948 9.126 203,361 +0.16(+1.82%)
Aug 30, 2004 8.907 9.014 8.881 8.963 165,353 -0.02(-0.23%)
Aug 27, 2004 8.983 9.080 8.978 8.983 124,015 -0.04(-0.40%)
Aug 26, 2004 9.034 9.086 8.953 9.019 229,809 -0.01(-0.11%)
Aug 25, 2004 8.922 9.131 8.922 9.029 254,495 +0.06(+0.63%)
Aug 24, 2004 8.983 8.999 8.871 8.973 191,606 +0.01(+0.11%)
Aug 23, 2004 9.019 9.101 8.929 8.963 256,650 -0.14(-1.51%)
Aug 20, 2004 8.876 9.101 8.876 9.101 158,496 +0.20(+2.24%)
Aug 19, 2004 8.932 9.024 8.902 8.902 163,198 -0.13(-1.41%)
Aug 18, 2004 8.830 9.055 8.830 9.029 174,953 +0.15(+1.73%)
Aug 17, 2004 9.060 9.060 8.871 8.876 278,788 -0.18(-2.03%)
Aug 16, 2004 8.800 9.075 8.800 9.060 167,508 +0.23(+2.66%)
Aug 13, 2004 8.897 8.948 8.820 8.825 128,129 -0.04(-0.46%)
Aug 12, 2004 8.932 8.958 8.835 8.866 287,996 -0.18(-1.98%)
Aug 11, 2004 8.932 9.065 8.779 9.045 347,555 +0.07(+0.74%)
Aug 10, 2004 8.703 8.978 8.703 8.978 339,327 +0.33(+3.78%)
Aug 09, 2004 8.779 8.820 8.652 8.652 794,636 -0.15(-1.74%)
Aug 06, 2004 8.784 8.912 8.764 8.805 264,878 -0.03(-0.29%)
Aug 05, 2004 8.983 9.029 8.815 8.830 453,350 -0.18(-1.98%)
Aug 04, 2004 8.897 9.029 8.759 9.009 442,183 +0.06(+0.68%)
Aug 03, 2004 8.932 8.999 8.932 8.948 287,213 +0.02(+0.17%)
Aug 02, 2004 8.856 9.019 8.805 8.932 206,887 +0.03(+0.29%)
Jul 30, 2004 8.937 9.004 8.830 8.907 234,707 -0.12(-1.30%)
Jul 29, 2004 8.932 9.024 8.825 9.024 242,544 +0.08(+0.91%)
Jul 28, 2004 8.983 9.060 8.774 8.943 280,356 -0.09(-1.02%)
Jul 27, 2004 8.902 9.075 8.881 9.034 318,168 +0.13(+1.49%)
Jul 26, 2004 8.963 9.075 8.815 8.902 271,148 -0.11(-1.25%)
Jul 23, 2004 9.116 9.244 9.009 9.014 187,100 -0.10(-1.12%)
Jul 22, 2004 9.208 9.295 9.045 9.116 362,445 -0.07(-0.78%)
Jul 21, 2004 9.310 9.315 9.188 9.188 627,519 -0.15(-1.64%)
Jul 20, 2004 9.295 9.346 9.223 9.341 254,887 +0.07(+0.77%)
Jul 19, 2004 9.193 9.285 9.157 9.269 154,382 +0.12(+1.34%)
Jul 16, 2004 9.101 9.254 9.086 9.147 352,061 +0.05(+0.56%)
Jul 15, 2004 9.086 9.285 9.086 9.096 241,368 -0.04(-0.45%)
Jul 14, 2004 9.070 9.228 9.065 9.137 167,508 +0.02(+0.17%)
Jul 13, 2004 9.101 9.162 9.080 9.121 201,989 +0.00(+0.00%)
Jul 12, 2004 9.142 9.234 9.086 9.121 209,630 -0.02(-0.22%)
Jul 09, 2004 9.167 9.290 9.121 9.142 157,124 -0.04(-0.39%)
Jul 08, 2004 9.239 9.315 9.126 9.177 373,024 -0.11(-1.21%)
Jul 07, 2004 9.203 9.341 9.203 9.290 267,817 +0.03(+0.28%)
Jul 06, 2004 9.285 9.417 9.239 9.264 259,197 -0.10(-1.04%)
Jul 02, 2004 9.249 9.448 9.223 9.361 300,339 +0.04(+0.44%)
Jul 01, 2004 9.443 9.458 9.285 9.320 292,111 -0.08(-0.87%)
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%)
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.