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 9.829 9.834 9.707 9.768 524,341 -0.11(-1.12%)
Dec 29, 2005 9.829 9.900 9.757 9.878 253,649 +0.04(+0.45%)
Dec 28, 2005 9.851 9.895 9.768 9.834 181,488 +0.04(+0.39%)
Dec 27, 2005 9.933 9.966 9.796 9.796 300,970 -0.14(-1.39%)
Dec 23, 2005 9.928 9.994 9.900 9.933 137,249 +0.06(+0.61%)
Dec 22, 2005 9.862 9.911 9.801 9.873 211,585 +0.04(+0.39%)
Dec 21, 2005 9.862 9.966 9.777 9.834 246,759 +0.02(+0.17%)
Dec 20, 2005 9.779 9.989 9.757 9.818 644,547 +0.04(+0.39%)
Dec 19, 2005 10.04 10.05 9.762 9.779 269,241 -0.24(-2.42%)
Dec 16, 2005 10.07 10.19 9.994 10.02 860,666 -0.06(-0.55%)
Dec 15, 2005 10.09 10.18 10.01 10.08 483,728 -0.06(-0.60%)
Dec 14, 2005 10.05 10.20 10.05 10.14 404,496 +0.10(+1.04%)
Dec 13, 2005 10.03 10.08 9.928 10.03 211,767 +0.03(+0.33%)
Dec 12, 2005 10.14 10.39 10.000 10.000 389,085 -0.07(-0.71%)
Dec 09, 2005 9.867 10.07 9.862 10.07 657,239 +0.18(+1.84%)
Dec 08, 2005 9.807 9.972 9.773 9.889 605,022 +0.11(+1.13%)
Dec 07, 2005 9.928 9.939 9.768 9.779 352,642 -0.13(-1.28%)
Dec 06, 2005 9.779 9.922 9.713 9.906 525,247 +0.18(+1.87%)
Dec 05, 2005 9.812 9.812 9.636 9.724 391,986 -0.09(-0.96%)
Dec 02, 2005 9.878 9.878 9.718 9.818 375,125 -0.09(-0.95%)
Dec 01, 2005 9.845 9.928 9.779 9.911 408,485 +0.18(+1.81%)
Nov 30, 2005 9.845 9.906 9.729 9.735 455,988 -0.06(-0.62%)
Nov 29, 2005 9.796 9.856 9.724 9.796 310,398 +0.09(+0.91%)
Nov 28, 2005 9.751 9.768 9.685 9.707 472,124 -0.09(-0.96%)
Nov 25, 2005 9.818 9.829 9.724 9.801 131,629 -0.01(-0.11%)
Nov 23, 2005 9.773 9.895 9.724 9.812 203,789 +0.00(+0.00%)
Nov 22, 2005 9.757 9.884 9.746 9.812 576,376 +0.06(+0.62%)
Nov 21, 2005 9.779 9.834 9.669 9.751 363,340 +0.04(+0.45%)
Nov 18, 2005 9.669 9.784 9.625 9.707 365,334 +0.04(+0.40%)
Nov 17, 2005 9.542 9.729 9.542 9.669 491,161 +0.19(+2.04%)
Nov 16, 2005 9.465 9.531 9.437 9.476 602,847 +0.01(+0.12%)
Nov 15, 2005 9.525 9.580 9.431 9.465 448,010 -0.04(-0.41%)
Nov 14, 2005 9.569 9.569 9.415 9.503 282,839 -0.07(-0.69%)
Nov 11, 2005 9.669 9.669 9.487 9.569 261,626 -0.08(-0.86%)
Nov 10, 2005 9.602 9.669 9.465 9.652 427,341 +0.06(+0.57%)
Nov 09, 2005 9.536 9.713 9.509 9.597 725,229 +0.05(+0.52%)
Nov 08, 2005 9.371 9.575 9.338 9.547 1,000,091 +0.19(+2.06%)
Nov 07, 2005 9.398 9.492 9.321 9.354 369,323 -0.04(-0.47%)
Nov 04, 2005 9.404 9.470 9.376 9.398 316,744 +0.05(+0.53%)
Nov 03, 2005 9.398 9.525 9.332 9.349 398,151 +0.06(+0.65%)
Nov 02, 2005 9.299 9.409 9.244 9.288 623,878 +0.02(+0.18%)
Nov 01, 2005 9.669 9.669 9.249 9.272 711,631 -0.39(-4.05%)
Oct 31, 2005 9.608 9.812 9.597 9.663 492,430 +0.06(+0.57%)
Oct 28, 2005 9.702 9.702 9.492 9.608 894,208 -0.02(-0.17%)
Oct 27, 2005 9.845 9.856 9.382 9.625 810,081 -0.36(-3.64%)
Oct 26, 2005 10.12 10.15 9.961 9.989 421,358 -0.16(-1.58%)
Oct 25, 2005 10.04 10.18 9.862 10.15 1,013,145 +0.16(+1.60%)
Oct 24, 2005 9.768 10.05 9.762 9.989 356,812 +0.29(+3.01%)
Oct 21, 2005 9.807 9.829 9.674 9.696 421,358 -0.06(-0.62%)
Oct 20, 2005 9.933 10.02 9.680 9.757 395,250 -0.17(-1.72%)
Oct 19, 2005 9.801 10.01 9.707 9.928 682,984 +0.15(+1.52%)
Oct 18, 2005 9.939 10.20 9.751 9.779 535,400 -0.15(-1.50%)
Oct 17, 2005 9.928 9.966 9.762 9.928 595,776 +0.00(+0.00%)
Oct 14, 2005 10.15 10.15 9.889 9.928 466,322 -0.14(-1.37%)
Oct 13, 2005 9.911 10.20 9.884 10.07 907,987 +0.17(+1.73%)
Oct 12, 2005 9.818 10.01 9.818 9.895 786,330 +0.09(+0.96%)
Oct 11, 2005 10.09 10.09 9.762 9.801 514,006 -0.24(-2.36%)
Oct 10, 2005 10.20 10.20 10.03 10.04 387,816 -0.12(-1.19%)
Oct 07, 2005 10.15 10.20 10.08 10.16 442,390 +0.09(+0.93%)
Oct 06, 2005 10.08 10.19 9.961 10.07 459,251 -0.01(-0.11%)
Oct 05, 2005 10.35 10.35 9.922 10.08 544,647 -0.28(-2.66%)
Oct 04, 2005 10.60 10.70 10.35 10.35 262,895 -0.25(-2.34%)
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.