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

Avista Corp (NY: AVA )

35.95 +0.37 (+1.04%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 24, 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 (%)
Apr 29, 2005 9.232 9.388 9.192 9.382 303,502 +0.13(+1.39%)
Apr 28, 2005 9.232 9.360 9.142 9.254 368,641 -0.02(-0.24%)
Apr 27, 2005 9.287 9.455 9.114 9.276 328,198 -0.07(-0.72%)
Apr 26, 2005 9.444 9.500 9.299 9.343 199,173 -0.10(-1.01%)
Apr 25, 2005 9.394 9.444 9.360 9.438 176,983 +0.07(+0.78%)
Apr 22, 2005 9.416 9.483 9.343 9.366 327,840 -0.06(-0.65%)
Apr 21, 2005 9.388 9.500 9.293 9.427 390,473 +0.12(+1.32%)
Apr 20, 2005 9.455 9.455 9.237 9.304 398,526 -0.16(-1.65%)
Apr 19, 2005 9.449 9.544 9.427 9.461 295,807 +0.06(+0.59%)
Apr 18, 2005 9.388 9.572 9.338 9.405 352,714 -0.02(-0.24%)
Apr 15, 2005 9.584 9.612 9.410 9.427 216,889 -0.15(-1.58%)
Apr 14, 2005 9.656 9.690 9.528 9.578 275,228 -0.09(-0.92%)
Apr 13, 2005 9.751 9.751 9.595 9.667 253,933 -0.03(-0.35%)
Apr 12, 2005 9.511 9.746 9.449 9.701 265,743 +0.18(+1.88%)
Apr 11, 2005 9.556 9.600 9.444 9.522 243,732 -0.03(-0.35%)
Apr 08, 2005 9.612 9.612 9.494 9.556 420,179 -0.07(-0.70%)
Apr 07, 2005 9.556 9.673 9.505 9.623 148,709 +0.06(+0.64%)
Apr 06, 2005 9.606 9.673 9.505 9.561 263,059 -0.01(-0.06%)
Apr 05, 2005 9.667 9.667 9.449 9.567 399,421 -0.15(-1.50%)
Apr 04, 2005 9.388 9.723 9.388 9.712 263,775 +0.21(+2.24%)
Apr 01, 2005 9.623 9.628 9.287 9.500 1,185,378 -0.28(-2.86%)
Mar 31, 2005 9.880 9.902 9.718 9.779 309,587 -0.06(-0.62%)
Mar 30, 2005 9.734 9.869 9.734 9.841 280,239 +0.20(+2.09%)
Mar 29, 2005 9.757 9.824 9.606 9.639 275,049 -0.12(-1.20%)
Mar 28, 2005 9.645 9.796 9.628 9.757 197,384 +0.13(+1.33%)
Mar 24, 2005 9.679 9.768 9.623 9.628 221,542 -0.05(-0.52%)
Mar 23, 2005 9.813 9.813 9.656 9.679 385,820 -0.13(-1.37%)
Mar 22, 2005 9.874 9.941 9.785 9.813 208,121 -0.03(-0.34%)
Mar 21, 2005 9.947 9.992 9.824 9.846 255,006 -0.10(-1.01%)
Mar 18, 2005 10.04 10.04 9.785 9.947 730,482 +0.01(+0.06%)
Mar 17, 2005 9.919 9.992 9.852 9.941 156,762 +0.05(+0.51%)
Mar 16, 2005 9.958 10.02 9.863 9.891 153,898 -0.06(-0.56%)
Mar 15, 2005 10.04 10.19 9.941 9.947 327,661 -0.03(-0.34%)
Mar 14, 2005 9.818 10.01 9.818 9.980 146,382 +0.12(+1.19%)
Mar 11, 2005 9.947 10.01 9.762 9.863 393,694 -0.12(-1.23%)
Mar 10, 2005 9.919 10.01 9.846 9.986 345,735 +0.00(+0.00%)
Mar 09, 2005 10.09 10.09 9.902 9.986 281,133 -0.16(-1.54%)
Mar 08, 2005 10.14 10.23 10.05 10.14 173,225 -0.05(-0.49%)
Mar 07, 2005 10.11 10.27 10.11 10.19 218,679 +0.02(+0.22%)
Mar 04, 2005 10.06 10.20 10.06 10.17 161,772 +0.14(+1.39%)
Mar 03, 2005 10.06 10.12 9.930 10.03 298,492 -0.02(-0.22%)
Mar 02, 2005 10.00 10.17 9.947 10.05 207,405 -0.06(-0.55%)
Mar 01, 2005 10.17 10.23 10.04 10.11 322,829 -0.08(-0.82%)
Feb 28, 2005 10.08 10.19 9.908 10.19 428,232 +0.01(+0.05%)
Feb 25, 2005 9.947 10.23 9.869 10.19 422,327 +0.22(+2.24%)
Feb 24, 2005 9.790 9.969 9.751 9.964 332,314 +0.18(+1.83%)
Feb 23, 2005 9.746 9.857 9.729 9.785 241,764 +0.03(+0.34%)
Feb 22, 2005 9.975 9.975 9.751 9.751 260,554 -0.28(-2.79%)
Feb 18, 2005 10.10 10.11 10.01 10.03 359,693 -0.05(-0.50%)
Feb 17, 2005 10.25 10.25 10.08 10.08 300,102 -0.10(-0.99%)
Feb 16, 2005 10.01 10.19 10.01 10.18 311,913 +0.13(+1.33%)
Feb 15, 2005 10.06 10.13 10.00 10.05 199,710 -0.02(-0.17%)
Feb 14, 2005 10.00 10.09 9.992 10.06 169,825 +0.03(+0.33%)
Feb 11, 2005 9.863 10.10 9.796 10.03 295,807 +0.11(+1.13%)
Feb 10, 2005 9.852 9.919 9.774 9.919 195,057 +0.07(+0.68%)
Feb 09, 2005 9.958 10.05 9.824 9.852 152,825 -0.10(-1.01%)
Feb 08, 2005 9.919 10.04 9.919 9.952 118,466 -0.04(-0.45%)
Feb 07, 2005 10.01 10.06 9.947 9.997 163,741 -0.01(-0.06%)
Feb 04, 2005 9.857 10.06 9.796 10.00 355,398 +0.15(+1.47%)
Feb 03, 2005 9.813 9.863 9.712 9.857 217,426 +0.04(+0.46%)
Feb 02, 2005 9.785 9.874 9.762 9.813 208,479 -0.06(-0.57%)
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.