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 (%)
May 31, 2005 9.625 9.884 9.625 9.724 282,658 +0.06(+0.63%)
May 27, 2005 9.520 9.702 9.470 9.663 280,845 +0.15(+1.57%)
May 26, 2005 9.575 9.647 9.492 9.514 311,848 -0.03(-0.35%)
May 25, 2005 9.597 9.641 9.498 9.547 262,895 -0.08(-0.86%)
May 24, 2005 9.608 9.663 9.547 9.630 341,039 -0.06(-0.57%)
May 23, 2005 9.487 9.702 9.481 9.685 328,166 +0.17(+1.74%)
May 20, 2005 9.586 9.674 9.514 9.520 361,526 -0.07(-0.69%)
May 19, 2005 9.625 9.702 9.564 9.586 307,859 -0.01(-0.11%)
May 18, 2005 9.542 9.608 9.454 9.597 258,906 +0.12(+1.28%)
May 17, 2005 9.365 9.542 9.266 9.476 214,486 +0.05(+0.53%)
May 16, 2005 9.150 9.431 9.123 9.426 219,744 +0.28(+3.01%)
May 13, 2005 9.360 9.448 9.112 9.150 194,542 -0.18(-1.89%)
May 12, 2005 9.443 9.569 9.321 9.327 207,234 -0.12(-1.28%)
May 11, 2005 9.343 9.514 9.343 9.448 256,187 +0.10(+1.12%)
May 10, 2005 9.327 9.382 9.321 9.343 274,862 -0.03(-0.29%)
May 09, 2005 9.244 9.376 9.233 9.371 184,027 +0.07(+0.71%)
May 06, 2005 9.321 9.354 9.222 9.305 258,363 +0.04(+0.42%)
May 05, 2005 9.261 9.338 9.227 9.266 216,481 -0.05(-0.53%)
May 04, 2005 9.211 9.316 9.172 9.316 180,219 +0.10(+1.08%)
May 03, 2005 9.216 9.277 9.150 9.216 251,473 -0.06(-0.59%)
May 02, 2005 9.249 9.316 9.106 9.272 316,200 +0.01(+0.12%)
Apr 29, 2005 9.112 9.266 9.073 9.261 307,497 +0.13(+1.39%)
Apr 28, 2005 9.112 9.238 9.023 9.134 373,493 -0.02(-0.24%)
Apr 27, 2005 9.167 9.332 8.996 9.156 332,517 -0.07(-0.72%)
Apr 26, 2005 9.321 9.376 9.178 9.222 201,795 -0.09(-1.01%)
Apr 25, 2005 9.272 9.321 9.238 9.316 179,313 +0.07(+0.78%)
Apr 22, 2005 9.294 9.360 9.222 9.244 332,155 -0.06(-0.65%)
Apr 21, 2005 9.266 9.376 9.172 9.305 395,612 +0.12(+1.32%)
Apr 20, 2005 9.332 9.332 9.117 9.183 403,771 -0.15(-1.65%)
Apr 19, 2005 9.327 9.420 9.305 9.338 299,701 +0.06(+0.59%)
Apr 18, 2005 9.266 9.448 9.216 9.283 357,356 -0.02(-0.24%)
Apr 15, 2005 9.459 9.487 9.288 9.305 219,744 -0.15(-1.58%)
Apr 14, 2005 9.531 9.564 9.404 9.454 278,850 -0.09(-0.92%)
Apr 13, 2005 9.625 9.625 9.470 9.542 257,275 -0.03(-0.35%)
Apr 12, 2005 9.387 9.619 9.327 9.575 269,241 +0.18(+1.88%)
Apr 11, 2005 9.431 9.476 9.321 9.398 246,940 -0.03(-0.35%)
Apr 08, 2005 9.487 9.487 9.371 9.431 425,709 -0.07(-0.70%)
Apr 07, 2005 9.431 9.547 9.382 9.498 150,666 +0.06(+0.64%)
Apr 06, 2005 9.481 9.547 9.382 9.437 266,521 -0.01(-0.06%)
Apr 05, 2005 9.542 9.542 9.327 9.443 404,678 -0.14(-1.50%)
Apr 04, 2005 9.266 9.597 9.266 9.586 267,247 +0.21(+2.24%)
Apr 01, 2005 9.498 9.503 9.167 9.376 1,200,980 -0.28(-2.86%)
Mar 31, 2005 9.751 9.773 9.591 9.652 313,661 -0.06(-0.62%)
Mar 30, 2005 9.608 9.740 9.608 9.713 283,927 +0.20(+2.09%)
Mar 29, 2005 9.630 9.696 9.481 9.514 278,669 -0.12(-1.20%)
Mar 28, 2005 9.520 9.669 9.503 9.630 199,982 +0.13(+1.33%)
Mar 24, 2005 9.553 9.641 9.498 9.503 224,458 -0.05(-0.52%)
Mar 23, 2005 9.685 9.685 9.531 9.553 390,898 -0.13(-1.37%)
Mar 22, 2005 9.746 9.812 9.658 9.685 210,860 -0.03(-0.34%)
Mar 21, 2005 9.818 9.862 9.696 9.718 258,363 -0.10(-1.01%)
Mar 18, 2005 9.911 9.911 9.658 9.818 740,096 +0.01(+0.06%)
Mar 17, 2005 9.790 9.862 9.724 9.812 158,825 +0.05(+0.51%)
Mar 16, 2005 9.829 9.889 9.735 9.762 155,924 -0.06(-0.56%)
Mar 15, 2005 9.906 10.06 9.812 9.818 331,973 -0.03(-0.34%)
Mar 14, 2005 9.691 9.878 9.691 9.851 148,309 +0.12(+1.19%)
Mar 11, 2005 9.818 9.878 9.636 9.735 398,876 -0.12(-1.23%)
Mar 10, 2005 9.790 9.884 9.718 9.856 350,285 +0.00(+0.00%)
Mar 09, 2005 9.955 9.955 9.773 9.856 284,833 -0.15(-1.54%)
Mar 08, 2005 10.01 10.09 9.922 10.01 175,505 -0.05(-0.49%)
Mar 07, 2005 9.983 10.13 9.983 10.06 221,557 +0.02(+0.22%)
Mar 04, 2005 9.928 10.07 9.928 10.04 163,901 +0.14(+1.39%)
Mar 03, 2005 9.928 9.989 9.801 9.900 302,420 -0.02(-0.22%)
Mar 02, 2005 9.873 10.04 9.818 9.922 210,135 -0.06(-0.55%)
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.