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 (%)
Jan 31, 2005 8.876 9.014 8.876 9.014 320,906 +0.25(+2.85%)
Jan 28, 2005 8.856 8.891 8.682 8.764 290,717 -0.09(-0.98%)
Jan 27, 2005 8.851 8.988 8.764 8.851 395,986 +0.01(+0.06%)
Jan 26, 2005 8.774 8.845 8.652 8.845 424,411 +0.08(+0.93%)
Jan 25, 2005 8.749 8.871 8.708 8.764 280,915 -0.04(-0.46%)
Jan 24, 2005 8.794 8.866 8.728 8.805 350,899 +0.01(+0.06%)
Jan 21, 2005 8.779 8.800 8.692 8.800 282,287 +0.02(+0.23%)
Jan 20, 2005 8.692 8.789 8.621 8.779 472,439 +0.04(+0.47%)
Jan 19, 2005 8.672 8.764 8.672 8.738 262,880 +0.02(+0.18%)
Jan 18, 2005 8.631 8.764 8.560 8.723 152,121 +0.09(+1.00%)
Jan 14, 2005 8.544 8.667 8.539 8.636 151,925 +0.13(+1.50%)
Jan 13, 2005 8.509 8.590 8.478 8.509 354,819 -0.04(-0.42%)
Jan 12, 2005 8.570 8.595 8.504 8.544 343,254 -0.04(-0.48%)
Jan 11, 2005 8.590 8.652 8.478 8.585 357,172 -0.01(-0.12%)
Jan 10, 2005 8.585 8.723 8.529 8.595 203,482 +0.00(+0.00%)
Jan 07, 2005 8.672 8.759 8.555 8.595 329,727 -0.08(-0.94%)
Jan 06, 2005 8.616 8.733 8.539 8.677 494,591 +0.07(+0.83%)
Jan 05, 2005 8.764 8.810 8.524 8.606 561,046 -0.21(-2.43%)
Jan 04, 2005 8.953 8.953 8.815 8.820 455,580 -0.11(-1.20%)
Jan 03, 2005 8.953 9.019 8.856 8.927 735,320 -0.09(-0.96%)
Dec 31, 2004 9.080 9.116 8.993 9.014 294,441 -0.09(-0.95%)
Dec 30, 2004 9.004 9.116 9.004 9.101 296,402 +0.07(+0.79%)
Dec 29, 2004 8.927 9.044 8.917 9.029 184,467 +0.05(+0.57%)
Dec 28, 2004 8.815 8.988 8.815 8.978 170,156 +0.18(+2.03%)
Dec 27, 2004 9.029 9.060 8.800 8.800 205,442 -0.18(-1.99%)
Dec 23, 2004 9.055 9.080 8.968 8.978 91,743 -0.05(-0.56%)
Dec 22, 2004 8.963 9.106 8.963 9.029 109,386 +0.01(+0.11%)
Dec 21, 2004 8.845 9.060 8.845 9.019 257,783 +0.17(+1.96%)
Dec 20, 2004 9.024 9.024 8.840 8.845 267,193 -0.21(-2.31%)
Dec 17, 2004 8.927 9.055 8.871 9.055 304,831 +0.13(+1.43%)
Dec 16, 2004 9.019 9.029 8.845 8.927 288,952 -0.13(-1.46%)
Dec 15, 2004 8.927 9.060 8.876 9.060 272,093 +0.13(+1.49%)
Dec 14, 2004 8.835 8.927 8.774 8.927 240,140 +0.09(+1.04%)
Dec 13, 2004 8.646 8.835 8.570 8.835 378,147 +0.19(+2.18%)
Dec 10, 2004 8.692 8.703 8.590 8.646 323,258 -0.05(-0.59%)
Dec 09, 2004 8.861 8.891 8.657 8.698 448,915 -0.19(-2.12%)
Dec 08, 2004 8.815 8.896 8.810 8.886 278,955 +0.10(+1.10%)
Dec 07, 2004 8.968 8.998 8.784 8.789 292,089 -0.17(-1.88%)
Dec 06, 2004 9.029 9.034 8.894 8.958 306,399 -0.10(-1.07%)
Dec 03, 2004 9.024 9.116 9.009 9.055 381,480 +0.03(+0.28%)
Dec 02, 2004 9.055 9.106 9.004 9.029 270,133 -0.10(-1.12%)
Dec 01, 2004 9.090 9.203 9.060 9.131 335,216 +0.05(+0.56%)
Nov 30, 2004 9.259 9.259 9.080 9.080 404,220 -0.15(-1.66%)
Nov 29, 2004 9.259 9.310 9.157 9.233 326,003 -0.04(-0.39%)
Nov 26, 2004 9.284 9.330 9.264 9.269 66,847 +0.03(+0.28%)
Nov 24, 2004 9.208 9.330 9.208 9.243 256,215 +0.01(+0.11%)
Nov 23, 2004 9.152 9.233 9.111 9.233 240,924 +0.02(+0.22%)
Nov 22, 2004 9.106 9.228 9.106 9.213 245,237 +0.08(+0.89%)
Nov 19, 2004 9.131 9.177 9.106 9.131 176,233 -0.05(-0.56%)
Nov 18, 2004 9.080 9.192 9.075 9.182 387,949 +0.08(+0.84%)
Nov 17, 2004 9.172 9.310 9.060 9.106 332,668 -0.03(-0.28%)
Nov 16, 2004 9.228 9.269 9.090 9.131 327,179 -0.01(-0.06%)
Nov 15, 2004 9.208 9.284 9.055 9.136 367,366 -0.19(-2.02%)
Nov 12, 2004 9.172 9.325 9.141 9.325 207,795 +0.13(+1.44%)
Nov 11, 2004 9.182 9.254 9.177 9.192 319,533 -0.01(-0.11%)
Nov 10, 2004 9.177 9.371 9.101 9.203 276,602 +0.07(+0.78%)
Nov 09, 2004 9.095 9.197 9.095 9.131 453,816 -0.05(-0.50%)
Nov 08, 2004 9.172 9.233 9.131 9.177 256,999 +0.07(+0.73%)
Nov 05, 2004 9.197 9.218 9.111 9.111 403,632 -0.09(-0.94%)
Nov 04, 2004 9.116 9.284 9.085 9.197 449,111 +0.03(+0.33%)
Nov 03, 2004 8.993 9.218 8.993 9.167 351,291 +0.17(+1.93%)
Nov 02, 2004 9.111 9.172 8.958 8.993 400,691 -0.18(-2.00%)
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.