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

Avista Corp (NY: AVA )

35.58 -0.21 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2005 10.56 10.76 10.56 10.64 539,898 +0.08(+0.74%)
Jul 28, 2005 10.62 10.82 10.53 10.56 431,453 -0.02(-0.21%)
Jul 27, 2005 10.40 10.72 10.40 10.58 397,273 +0.18(+1.72%)
Jul 26, 2005 10.34 10.51 10.33 10.40 178,952 +0.07(+0.70%)
Jul 25, 2005 10.47 10.51 10.33 10.33 197,384 -0.14(-1.33%)
Jul 22, 2005 10.23 10.49 10.22 10.47 177,520 +0.26(+2.57%)
Jul 21, 2005 10.47 10.49 10.20 10.21 192,910 -0.29(-2.77%)
Jul 20, 2005 10.42 10.51 10.41 10.50 239,080 +0.03(+0.27%)
Jul 19, 2005 10.27 10.54 10.27 10.47 302,250 +0.23(+2.29%)
Jul 18, 2005 10.34 10.43 10.24 10.24 250,354 -0.11(-1.03%)
Jul 15, 2005 10.35 10.43 10.32 10.34 190,047 -0.01(-0.11%)
Jul 14, 2005 10.53 10.56 10.30 10.35 321,934 -0.02(-0.22%)
Jul 13, 2005 10.48 10.51 10.38 10.38 212,595 -0.11(-1.01%)
Jul 12, 2005 10.57 10.62 10.47 10.48 250,175 -0.08(-0.74%)
Jul 11, 2005 10.46 10.65 10.45 10.56 310,481 +0.12(+1.18%)
Jul 08, 2005 10.39 10.49 10.29 10.44 215,279 +0.07(+0.65%)
Jul 07, 2005 10.17 10.39 10.11 10.37 182,173 +0.09(+0.87%)
Jul 06, 2005 10.51 10.53 10.27 10.28 196,668 -0.23(-2.18%)
Jul 05, 2005 10.41 10.53 10.40 10.51 323,545 +0.08(+0.80%)
Jul 01, 2005 10.41 10.52 10.36 10.43 339,293 +0.04(+0.38%)
Jun 30, 2005 10.19 10.43 10.19 10.39 476,907 +0.16(+1.53%)
Jun 29, 2005 10.26 10.35 10.17 10.23 547,593 -0.02(-0.16%)
Jun 28, 2005 10.10 10.28 10.10 10.25 341,261 +0.17(+1.72%)
Jun 27, 2005 9.941 10.10 9.841 10.08 288,649 +0.12(+1.18%)
Jun 24, 2005 9.952 10.07 9.908 9.958 415,705 +0.01(+0.06%)
Jun 23, 2005 10.07 10.10 9.952 9.952 337,682 -0.14(-1.38%)
Jun 22, 2005 10.03 10.11 9.952 10.09 396,915 +0.13(+1.29%)
Jun 21, 2005 9.924 10.01 9.863 9.964 260,912 +0.04(+0.45%)
Jun 20, 2005 9.952 10.05 9.919 9.919 253,396 -0.07(-0.73%)
Jun 17, 2005 10.04 10.09 9.964 9.992 534,351 -0.03(-0.28%)
Jun 16, 2005 9.941 10.02 9.846 10.02 216,889 +0.07(+0.67%)
Jun 15, 2005 9.969 9.986 9.841 9.952 453,643 -0.02(-0.17%)
Jun 14, 2005 9.869 9.975 9.860 9.969 398,347 +0.08(+0.79%)
Jun 13, 2005 9.913 9.941 9.829 9.891 272,544 -0.08(-0.84%)
Jun 10, 2005 9.913 9.975 9.852 9.975 328,914 +0.07(+0.73%)
Jun 09, 2005 9.919 9.924 9.824 9.902 129,382 -0.02(-0.17%)
Jun 08, 2005 10.13 10.19 9.919 9.919 285,607 -0.20(-1.99%)
Jun 07, 2005 10.09 10.32 10.04 10.12 296,165 +0.06(+0.56%)
Jun 06, 2005 9.936 10.09 9.919 10.06 233,174 +0.12(+1.24%)
Jun 03, 2005 9.835 9.986 9.835 9.941 200,605 +0.08(+0.79%)
Jun 02, 2005 9.813 9.896 9.790 9.863 173,225 +0.01(+0.11%)
Jun 01, 2005 9.891 10.03 9.807 9.852 380,273 +0.00(+0.00%)
May 31, 2005 9.751 10.01 9.751 9.852 278,986 +0.06(+0.63%)
May 27, 2005 9.645 9.829 9.595 9.790 277,196 +0.15(+1.57%)
May 26, 2005 9.701 9.774 9.617 9.639 307,797 -0.03(-0.35%)
May 25, 2005 9.723 9.768 9.623 9.673 259,480 -0.08(-0.86%)
May 24, 2005 9.734 9.790 9.673 9.757 336,608 -0.06(-0.57%)
May 23, 2005 9.612 9.829 9.606 9.813 323,903 +0.17(+1.74%)
May 20, 2005 9.712 9.802 9.639 9.645 356,830 -0.07(-0.69%)
May 19, 2005 9.751 9.829 9.690 9.712 303,860 -0.01(-0.11%)
May 18, 2005 9.667 9.734 9.578 9.723 255,543 +0.12(+1.28%)
May 17, 2005 9.489 9.667 9.388 9.600 211,700 +0.05(+0.53%)
May 16, 2005 9.271 9.556 9.243 9.550 216,889 +0.28(+3.01%)
May 13, 2005 9.483 9.572 9.232 9.271 192,015 -0.18(-1.89%)
May 12, 2005 9.567 9.695 9.444 9.449 204,542 -0.12(-1.28%)
May 11, 2005 9.466 9.639 9.466 9.572 252,859 +0.11(+1.12%)
May 10, 2005 9.449 9.505 9.444 9.466 271,291 -0.03(-0.29%)
May 09, 2005 9.366 9.500 9.354 9.494 181,636 +0.07(+0.71%)
May 06, 2005 9.444 9.477 9.343 9.427 255,006 +0.04(+0.42%)
May 05, 2005 9.382 9.461 9.349 9.388 213,668 -0.05(-0.53%)
May 04, 2005 9.332 9.438 9.293 9.438 177,878 +0.10(+1.08%)
May 03, 2005 9.338 9.399 9.271 9.338 248,206 -0.06(-0.59%)
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.