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

Avista Corp (NY: AVA )

37.56 -0.27 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 30, 2005 9.834 9.840 9.713 9.774 524,028 -0.11(-1.12%)
Dec 29, 2005 9.834 9.906 9.763 9.884 253,497 +0.04(+0.45%)
Dec 28, 2005 9.857 9.901 9.774 9.840 181,380 +0.04(+0.39%)
Dec 27, 2005 9.939 9.972 9.801 9.801 300,790 -0.14(-1.39%)
Dec 23, 2005 9.934 10.00 9.906 9.939 137,167 +0.06(+0.61%)
Dec 22, 2005 9.868 9.917 9.807 9.879 211,459 +0.04(+0.39%)
Dec 21, 2005 9.868 9.972 9.783 9.840 246,612 +0.02(+0.17%)
Dec 20, 2005 9.785 9.995 9.763 9.823 644,163 +0.04(+0.39%)
Dec 19, 2005 10.05 10.06 9.768 9.785 269,081 -0.24(-2.42%)
Dec 16, 2005 10.07 10.19 10.00 10.03 860,153 -0.06(-0.55%)
Dec 15, 2005 10.10 10.19 10.02 10.08 483,439 -0.06(-0.60%)
Dec 14, 2005 10.06 10.20 10.06 10.14 404,255 +0.10(+1.04%)
Dec 13, 2005 10.04 10.09 9.934 10.04 211,640 +0.03(+0.33%)
Dec 12, 2005 10.14 10.40 10.01 10.01 388,853 -0.07(-0.71%)
Dec 09, 2005 9.873 10.08 9.868 10.08 656,847 +0.18(+1.84%)
Dec 08, 2005 9.812 9.978 9.779 9.895 604,662 +0.11(+1.13%)
Dec 07, 2005 9.934 9.945 9.774 9.785 352,432 -0.13(-1.28%)
Dec 06, 2005 9.785 9.928 9.719 9.912 524,934 +0.18(+1.87%)
Dec 05, 2005 9.818 9.818 9.641 9.730 391,753 -0.09(-0.96%)
Dec 02, 2005 9.884 9.884 9.724 9.823 374,901 -0.09(-0.95%)
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.