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

Avista Corp (NY: AVA )

38.30 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 30, 2004 9.658 9.729 9.542 9.625 217,206 -0.13(-1.30%)
Jul 29, 2004 9.652 9.751 9.536 9.751 224,458 +0.09(+0.91%)
Jul 28, 2004 9.707 9.790 9.481 9.663 259,450 -0.10(-1.02%)
Jul 27, 2004 9.619 9.807 9.597 9.762 294,443 +0.14(+1.49%)
Jul 26, 2004 9.685 9.807 9.525 9.619 250,929 -0.12(-1.25%)
Jul 23, 2004 9.851 9.989 9.735 9.740 173,148 -0.11(-1.12%)
Jul 22, 2004 9.950 10.04 9.773 9.851 335,418 -0.08(-0.78%)
Jul 21, 2004 10.06 10.07 9.928 9.928 580,727 -0.17(-1.64%)
Jul 20, 2004 10.04 10.10 9.966 10.09 235,880 +0.08(+0.77%)
Jul 19, 2004 9.933 10.03 9.895 10.02 142,870 +0.13(+1.34%)
Jul 16, 2004 9.834 10.000 9.818 9.884 325,809 +0.06(+0.56%)
Jul 15, 2004 9.818 10.03 9.818 9.829 223,370 -0.04(-0.45%)
Jul 14, 2004 9.801 9.972 9.796 9.873 155,017 +0.02(+0.17%)
Jul 13, 2004 9.834 9.900 9.812 9.856 186,927 +0.00(+0.00%)
Jul 12, 2004 9.878 9.978 9.818 9.856 193,998 -0.02(-0.22%)
Jul 09, 2004 9.906 10.04 9.856 9.878 145,408 -0.04(-0.39%)
Jul 08, 2004 9.983 10.07 9.862 9.917 345,209 -0.12(-1.21%)
Jul 07, 2004 9.944 10.09 9.944 10.04 247,847 +0.03(+0.28%)
Jul 06, 2004 10.03 10.18 9.983 10.01 239,869 -0.10(-1.04%)
Jul 02, 2004 9.994 10.21 9.966 10.12 277,944 +0.04(+0.44%)
Jul 01, 2004 10.20 10.22 10.03 10.07 270,329 -0.09(-0.87%)
Jun 30, 2004 10.15 10.23 10.07 10.16 314,205 +0.07(+0.65%)
Jun 29, 2004 10.08 10.31 10.06 10.09 303,689 -0.03(-0.27%)
Jun 28, 2004 10.30 10.32 10.12 10.12 491,343 -0.18(-1.77%)
Jun 25, 2004 10.05 10.30 10.01 10.30 902,548 +0.20(+1.96%)
Jun 24, 2004 10.01 10.19 10.01 10.10 348,472 +0.10(+0.99%)
Jun 23, 2004 9.928 10.12 9.884 10.01 377,844 +0.05(+0.50%)
Jun 22, 2004 9.873 9.978 9.707 9.955 363,883 +0.05(+0.50%)
Jun 21, 2004 9.873 9.906 9.796 9.906 185,840 +0.04(+0.39%)
Jun 18, 2004 9.762 9.867 9.740 9.867 265,071 +0.13(+1.36%)
Jun 17, 2004 9.718 9.834 9.591 9.735 209,772 +0.04(+0.46%)
Jun 16, 2004 9.790 9.818 9.641 9.691 299,701 -0.02(-0.23%)
Jun 15, 2004 9.707 9.834 9.625 9.713 342,308 +0.08(+0.86%)
Jun 14, 2004 9.663 9.707 9.564 9.630 259,994 -0.09(-0.91%)
Jun 10, 2004 9.564 9.757 9.558 9.718 323,996 +0.13(+1.38%)
Jun 09, 2004 9.569 9.707 9.531 9.586 308,403 +0.06(+0.58%)
Jun 08, 2004 9.630 9.713 9.531 9.531 310,216 -0.21(-2.15%)
Jun 07, 2004 9.575 9.751 9.503 9.740 310,579 +0.22(+2.32%)
Jun 04, 2004 9.487 9.591 9.376 9.520 340,857 +0.20(+2.13%)
Jun 03, 2004 9.431 9.443 9.299 9.321 291,360 -0.06(-0.59%)
Jun 02, 2004 9.354 9.454 9.283 9.376 188,015 +0.08(+0.83%)
Jun 01, 2004 9.316 9.487 9.261 9.299 423,534 -0.06(-0.59%)
May 28, 2004 9.156 9.431 9.156 9.354 306,772 +0.14(+1.56%)
May 27, 2004 9.227 9.321 9.139 9.211 298,250 -0.10(-1.12%)
May 26, 2004 9.316 9.321 9.194 9.316 440,576 +0.03(+0.30%)
May 25, 2004 9.018 9.288 8.952 9.288 505,847 +0.20(+2.18%)
May 24, 2004 8.985 9.134 8.968 9.090 551,355 +0.10(+1.17%)
May 21, 2004 8.963 8.985 8.770 8.985 655,244 +0.14(+1.56%)
May 20, 2004 8.797 8.858 8.742 8.847 474,118 +0.13(+1.45%)
May 19, 2004 8.880 8.930 8.714 8.720 375,487 -0.10(-1.19%)
May 18, 2004 8.521 8.863 8.521 8.825 675,913 +0.27(+3.16%)
May 17, 2004 8.632 8.698 8.483 8.555 456,894 -0.13(-1.52%)
May 14, 2004 8.692 8.852 8.637 8.687 356,087 +0.03(+0.32%)
May 13, 2004 8.775 8.869 8.626 8.659 480,827 -0.17(-1.94%)
May 12, 2004 8.742 8.863 8.593 8.830 359,532 +0.03(+0.38%)
May 11, 2004 8.913 8.935 8.632 8.797 414,106 -0.02(-0.19%)
May 10, 2004 8.825 8.880 8.466 8.814 571,118 +0.02(+0.19%)
May 07, 2004 9.045 9.145 8.742 8.797 443,659 -0.40(-4.38%)
May 06, 2004 9.145 9.266 9.084 9.200 231,529 -0.02(-0.24%)
May 05, 2004 9.404 9.426 9.222 9.222 199,982 -0.14(-1.47%)
May 04, 2004 9.283 9.481 9.266 9.360 405,040 +0.10(+1.07%)
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.