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

Avista Corp (NY: AVA )

35.02 +0.66 (+1.92%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 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 (%)
Nov 30, 2005 9.969 10.03 9.852 9.857 450,332 -0.06(-0.62%)
Nov 29, 2005 9.919 9.980 9.846 9.919 306,548 +0.09(+0.91%)
Nov 28, 2005 9.874 9.891 9.807 9.829 466,269 -0.09(-0.96%)
Nov 25, 2005 9.941 9.952 9.846 9.924 129,996 -0.01(-0.11%)
Nov 23, 2005 9.896 10.02 9.846 9.935 201,262 +0.00(+0.00%)
Nov 22, 2005 9.879 10.01 9.868 9.935 569,227 +0.06(+0.62%)
Nov 21, 2005 9.902 9.958 9.790 9.874 358,833 +0.04(+0.45%)
Nov 18, 2005 9.790 9.907 9.745 9.829 360,803 +0.04(+0.40%)
Nov 17, 2005 9.662 9.852 9.662 9.790 485,070 +0.20(+2.04%)
Nov 16, 2005 9.583 9.650 9.556 9.595 595,370 +0.01(+0.12%)
Nov 15, 2005 9.645 9.701 9.550 9.583 442,454 -0.04(-0.41%)
Nov 14, 2005 9.690 9.690 9.533 9.623 279,331 -0.07(-0.69%)
Nov 11, 2005 9.790 9.790 9.606 9.690 258,381 -0.08(-0.86%)
Nov 10, 2005 9.723 9.790 9.583 9.773 422,041 +0.06(+0.57%)
Nov 09, 2005 9.656 9.835 9.628 9.717 716,235 +0.05(+0.52%)
Nov 08, 2005 9.489 9.695 9.455 9.667 987,688 +0.20(+2.06%)
Nov 07, 2005 9.516 9.611 9.438 9.472 364,742 -0.04(-0.47%)
Nov 04, 2005 9.522 9.589 9.494 9.516 312,815 +0.05(+0.53%)
Nov 03, 2005 9.516 9.645 9.449 9.466 393,213 +0.06(+0.65%)
Nov 02, 2005 9.416 9.528 9.360 9.405 616,141 +0.02(+0.18%)
Nov 01, 2005 9.790 9.790 9.366 9.388 702,805 -0.40(-4.05%)
Oct 31, 2005 9.729 9.935 9.717 9.784 486,323 +0.06(+0.57%)
Oct 28, 2005 9.824 9.824 9.611 9.729 883,118 -0.02(-0.17%)
Oct 27, 2005 9.969 9.980 9.500 9.745 800,034 -0.37(-3.64%)
Oct 26, 2005 10.25 10.28 10.09 10.11 416,132 -0.16(-1.58%)
Oct 25, 2005 10.16 10.30 9.986 10.28 1,000,580 +0.16(+1.60%)
Oct 24, 2005 9.891 10.18 9.885 10.11 352,387 +0.30(+3.01%)
Oct 21, 2005 9.930 9.952 9.796 9.818 416,132 -0.06(-0.62%)
Oct 20, 2005 10.06 10.14 9.801 9.879 390,348 -0.17(-1.72%)
Oct 19, 2005 9.924 10.13 9.829 10.05 674,514 +0.15(+1.52%)
Oct 18, 2005 10.06 10.33 9.874 9.902 528,760 -0.15(-1.50%)
Oct 17, 2005 10.05 10.09 9.885 10.05 588,387 +0.00(+0.00%)
Oct 14, 2005 10.28 10.28 10.01 10.05 460,539 -0.14(-1.37%)
Oct 13, 2005 10.04 10.33 10.01 10.19 896,726 +0.17(+1.73%)
Oct 12, 2005 9.941 10.14 9.941 10.02 776,578 +0.09(+0.96%)
Oct 11, 2005 10.22 10.22 9.885 9.924 507,631 -0.24(-2.36%)
Oct 10, 2005 10.33 10.33 10.16 10.16 383,006 -0.12(-1.19%)
Oct 07, 2005 10.28 10.33 10.21 10.29 436,903 +0.09(+0.93%)
Oct 06, 2005 10.21 10.32 10.09 10.19 453,555 -0.01(-0.11%)
Oct 05, 2005 10.48 10.48 10.05 10.20 537,892 -0.28(-2.66%)
Oct 04, 2005 10.73 10.83 10.48 10.48 259,635 -0.25(-2.34%)
Oct 03, 2005 10.83 10.92 10.68 10.73 312,278 -0.10(-0.93%)
Sep 30, 2005 10.87 10.89 10.77 10.83 352,208 -0.03(-0.31%)
Sep 29, 2005 10.58 10.87 10.51 10.87 521,777 +0.30(+2.85%)
Sep 28, 2005 10.60 10.64 10.47 10.57 259,098 -0.03(-0.26%)
Sep 27, 2005 10.54 10.63 10.44 10.59 377,276 +0.11(+1.07%)
Sep 26, 2005 10.53 10.54 10.38 10.48 245,847 +0.05(+0.48%)
Sep 23, 2005 10.43 10.48 10.14 10.43 242,445 +0.25(+2.47%)
Sep 22, 2005 10.51 10.51 10.11 10.18 627,780 -0.28(-2.67%)
Sep 21, 2005 10.56 10.58 10.43 10.46 448,363 -0.08(-0.79%)
Sep 20, 2005 10.76 10.76 10.43 10.54 473,252 -0.12(-1.15%)
Sep 19, 2005 10.67 10.89 10.66 10.67 278,615 -0.27(-2.45%)
Sep 16, 2005 10.96 10.96 10.76 10.94 574,241 +0.04(+0.41%)
Sep 15, 2005 10.73 10.93 10.68 10.89 129,638 +0.18(+1.67%)
Sep 14, 2005 10.92 10.96 10.71 10.71 152,020 -0.21(-1.89%)
Sep 13, 2005 11.07 11.11 10.82 10.92 223,465 -0.21(-1.91%)
Sep 12, 2005 11.04 11.20 10.95 11.13 173,149 +0.09(+0.81%)
Sep 09, 2005 10.90 11.05 10.83 11.04 144,321 +0.16(+1.49%)
Sep 08, 2005 11.00 11.01 10.78 10.88 157,571 -0.16(-1.47%)
Sep 07, 2005 11.13 11.13 10.90 11.04 226,509 -0.11(-1.00%)
Sep 06, 2005 10.95 11.28 10.95 11.15 471,819 +0.23(+2.10%)
Sep 02, 2005 10.96 11.06 10.87 10.92 349,880 -0.04(-0.36%)
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.