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 (%)
Jan 30, 2004 9.878 10.01 9.779 9.845 297,525 -0.15(-1.49%)
Jan 29, 2004 9.818 10.05 9.818 9.994 384,915 +0.29(+2.95%)
Jan 28, 2004 9.983 10.24 9.707 9.707 476,113 -0.22(-2.17%)
Jan 27, 2004 10.01 10.06 9.873 9.922 192,548 -0.09(-0.94%)
Jan 26, 2004 10.14 10.20 9.917 10.02 216,299 -0.20(-2.00%)
Jan 23, 2004 10.06 10.22 9.944 10.22 268,878 +0.17(+1.70%)
Jan 22, 2004 10.09 10.18 9.928 10.05 312,211 -0.13(-1.30%)
Jan 21, 2004 10.01 10.19 10.01 10.18 251,292 +0.10(+0.98%)
Jan 20, 2004 9.900 10.11 9.900 10.08 306,409 +0.14(+1.39%)
Jan 16, 2004 10.07 10.08 9.933 9.944 244,764 -0.05(-0.50%)
Jan 15, 2004 10.09 10.15 9.955 9.994 258,181 -0.12(-1.15%)
Jan 14, 2004 10.01 10.12 9.989 10.11 324,902 +0.10(+1.05%)
Jan 13, 2004 10.01 10.04 9.889 10.01 234,067 +0.03(+0.33%)
Jan 12, 2004 10.02 10.09 9.950 9.972 239,688 +0.01(+0.11%)
Jan 09, 2004 9.994 10.10 9.917 9.961 377,482 -0.10(-1.04%)
Jan 08, 2004 9.978 10.17 9.961 10.07 499,501 +0.09(+0.88%)
Jan 07, 2004 9.928 10.000 9.862 9.978 502,040 +0.05(+0.50%)
Jan 06, 2004 9.983 10.07 9.922 9.928 333,786 -0.01(-0.11%)
Jan 05, 2004 10.20 10.20 9.911 9.939 210,135 -0.20(-2.01%)
Jan 02, 2004 10.07 10.20 9.928 10.14 295,712 +0.15(+1.49%)
Dec 31, 2003 10.27 10.27 9.961 9.994 411,930 -0.29(-2.79%)
Dec 30, 2003 10.04 10.31 10.02 10.28 344,302 +0.24(+2.42%)
Dec 29, 2003 9.972 10.14 9.906 10.04 417,732 +0.07(+0.66%)
Dec 26, 2003 9.900 10.04 9.900 9.972 71,616 +0.02(+0.22%)
Dec 24, 2003 10.19 10.20 9.944 9.950 231,166 -0.24(-2.33%)
Dec 23, 2003 9.818 10.19 9.796 10.19 483,184 +0.37(+3.76%)
Dec 22, 2003 9.630 9.818 9.614 9.818 238,056 +0.16(+1.66%)
Dec 19, 2003 9.740 9.790 9.586 9.658 283,746 -0.10(-1.02%)
Dec 18, 2003 9.718 9.818 9.614 9.757 198,894 -0.05(-0.51%)
Dec 17, 2003 9.724 9.818 9.641 9.807 181,851 +0.02(+0.17%)
Dec 16, 2003 9.707 9.845 9.614 9.790 230,804 +0.06(+0.57%)
Dec 15, 2003 9.873 9.895 9.597 9.735 267,791 -0.12(-1.23%)
Dec 12, 2003 9.867 9.911 9.751 9.856 121,657 -0.01(-0.06%)
Dec 11, 2003 9.625 9.862 9.614 9.862 402,502 +0.20(+2.11%)
Dec 10, 2003 9.735 9.735 9.542 9.658 235,518 -0.08(-0.79%)
Dec 09, 2003 9.702 9.735 9.641 9.735 315,112 -0.02(-0.23%)
Dec 08, 2003 9.619 9.784 9.619 9.757 304,233 +0.20(+2.14%)
Dec 05, 2003 9.619 9.663 9.509 9.553 271,961 -0.06(-0.57%)
Dec 04, 2003 9.531 9.647 9.531 9.608 316,200 +0.03(+0.35%)
Dec 03, 2003 9.746 9.746 9.509 9.575 770,556 -0.17(-1.70%)
Dec 02, 2003 9.928 9.928 9.740 9.740 436,044 -0.19(-1.89%)
Dec 01, 2003 9.762 9.928 9.762 9.928 244,946 +0.20(+2.04%)
Nov 28, 2003 9.630 9.807 9.630 9.729 148,490 +0.12(+1.20%)
Nov 26, 2003 9.702 9.740 9.658 9.614 279,576 -0.09(-0.91%)
Nov 25, 2003 9.608 9.740 9.608 9.702 482,640 +0.01(+0.11%)
Nov 24, 2003 9.376 9.735 9.321 9.691 1,141,148 +0.38(+4.03%)
Nov 21, 2003 9.404 9.409 9.211 9.316 235,155 -0.10(-1.11%)
Nov 20, 2003 9.437 9.492 9.321 9.420 469,223 -0.21(-2.18%)
Nov 19, 2003 9.431 9.658 9.398 9.630 435,500 +0.17(+1.81%)
Nov 18, 2003 9.674 9.718 9.487 9.459 191,823 -0.17(-1.78%)
Nov 17, 2003 9.498 9.636 9.431 9.630 293,536 -0.02(-0.17%)
Nov 14, 2003 9.735 9.735 9.696 9.647 271,598 -0.05(-0.51%)
Nov 13, 2003 9.768 9.768 9.691 9.696 196,355 -0.12(-1.24%)
Nov 12, 2003 9.707 9.818 9.636 9.818 318,375 +0.11(+1.14%)
Nov 11, 2003 9.746 9.768 9.542 9.707 192,185 -0.06(-0.62%)
Nov 10, 2003 9.724 9.818 9.674 9.768 316,925 +0.04(+0.40%)
Nov 07, 2003 9.873 9.884 9.718 9.729 268,153 -0.09(-0.90%)
Nov 06, 2003 9.862 9.873 9.718 9.818 166,984 +0.09(+0.96%)
Nov 05, 2003 9.597 9.751 9.520 9.724 242,589 +0.04(+0.46%)
Nov 04, 2003 9.652 9.718 9.652 9.680 241,809 +0.07(+0.75%)
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.