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

Avista Corp (NY: AVA )

35.55 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2004 9.651 9.662 9.438 9.444 482,812 -0.15(-1.57%)
Apr 29, 2004 9.695 9.751 9.517 9.595 304,576 -0.11(-1.09%)
Apr 28, 2004 9.824 9.857 9.651 9.701 503,750 -0.21(-2.14%)
Apr 27, 2004 9.947 9.992 9.857 9.913 243,374 -0.06(-0.62%)
Apr 26, 2004 10.03 10.15 9.891 9.975 580,699 -0.11(-1.05%)
Apr 23, 2004 10.18 10.22 9.992 10.08 177,520 -0.04(-0.44%)
Apr 22, 2004 9.919 10.13 9.913 10.13 332,850 +0.18(+1.85%)
Apr 21, 2004 9.869 9.941 9.774 9.941 165,888 +0.08(+0.79%)
Apr 20, 2004 9.975 10.05 9.863 9.863 291,513 -0.04(-0.45%)
Apr 19, 2004 9.975 10.03 9.885 9.908 274,512 -0.15(-1.50%)
Apr 16, 2004 9.891 10.15 9.863 10.06 407,473 +0.22(+2.22%)
Apr 15, 2004 9.829 9.986 9.818 9.841 240,869 +0.06(+0.57%)
Apr 14, 2004 9.896 10.08 9.785 9.785 330,882 -0.11(-1.07%)
Apr 13, 2004 10.11 10.13 9.891 9.891 307,260 -0.26(-2.53%)
Apr 12, 2004 10.30 10.38 10.11 10.15 475,117 -0.08(-0.76%)
Apr 08, 2004 10.44 10.46 10.21 10.23 178,952 -0.10(-0.97%)
Apr 07, 2004 10.39 10.48 10.26 10.33 321,576 -0.09(-0.86%)
Apr 06, 2004 10.45 10.52 10.38 10.42 315,671 -0.15(-1.38%)
Apr 05, 2004 10.53 10.61 10.43 10.56 285,965 +0.04(+0.37%)
Apr 02, 2004 10.75 10.86 10.52 10.52 414,989 -0.19(-1.77%)
Apr 01, 2004 10.52 10.72 10.47 10.71 306,723 +0.14(+1.32%)
Mar 31, 2004 10.40 10.61 10.38 10.57 481,739 +0.09(+0.91%)
Mar 30, 2004 10.29 10.48 10.25 10.48 359,156 +0.19(+1.85%)
Mar 29, 2004 10.21 10.33 10.18 10.29 377,231 +0.08(+0.77%)
Mar 26, 2004 10.16 10.32 10.16 10.21 221,184 +0.04(+0.44%)
Mar 25, 2004 10.10 10.19 10.07 10.16 359,693 +0.15(+1.51%)
Mar 24, 2004 10.13 10.19 10.01 10.01 336,251 -0.22(-2.18%)
Mar 23, 2004 10.19 10.29 10.14 10.24 269,859 +0.09(+0.88%)
Mar 22, 2004 10.47 10.47 10.13 10.15 563,162 -0.14(-1.36%)
Mar 19, 2004 10.28 10.35 10.15 10.29 254,469 +0.07(+0.71%)
Mar 18, 2004 10.27 10.33 10.10 10.21 213,489 -0.13(-1.30%)
Mar 17, 2004 10.19 10.38 10.13 10.35 197,205 +0.26(+2.55%)
Mar 16, 2004 10.15 10.21 10.03 10.09 341,440 -0.06(-0.61%)
Mar 15, 2004 10.05 10.26 10.01 10.15 380,094 +0.03(+0.28%)
Mar 12, 2004 9.975 10.13 9.941 10.13 400,494 +0.10(+0.95%)
Mar 11, 2004 10.19 10.22 9.997 10.03 258,048 -0.24(-2.34%)
Mar 10, 2004 10.33 10.43 10.15 10.27 399,600 -0.03(-0.33%)
Mar 09, 2004 10.09 10.31 10.06 10.30 284,712 +0.13(+1.32%)
Mar 08, 2004 10.20 10.34 10.16 10.17 222,079 -0.11(-1.03%)
Mar 05, 2004 10.25 10.38 10.23 10.28 309,766 -0.11(-1.08%)
Mar 04, 2004 10.20 10.39 10.17 10.39 226,374 +0.15(+1.42%)
Mar 03, 2004 10.21 10.31 10.13 10.24 235,501 +0.06(+0.55%)
Mar 02, 2004 10.32 10.32 10.16 10.19 247,669 -0.18(-1.78%)
Mar 01, 2004 10.10 10.44 10.08 10.37 476,012 +0.27(+2.71%)
Feb 27, 2004 10.01 10.14 9.980 10.10 346,093 +0.04(+0.39%)
Feb 26, 2004 10.13 10.13 10.00 10.06 251,248 -0.14(-1.37%)
Feb 25, 2004 10.06 10.20 10.00 10.20 266,996 +0.07(+0.72%)
Feb 24, 2004 9.958 10.14 9.896 10.13 377,767 +0.17(+1.68%)
Feb 23, 2004 10.02 10.06 9.924 9.958 373,652 +0.03(+0.28%)
Feb 20, 2004 10.05 10.12 9.874 9.930 393,873 -0.01(-0.11%)
Feb 19, 2004 10.16 10.23 9.919 9.941 356,472 -0.26(-2.57%)
Feb 18, 2004 10.23 10.28 10.18 10.20 242,122 -0.08(-0.76%)
Feb 17, 2004 10.11 10.28 10.11 10.28 191,836 +0.14(+1.38%)
Feb 13, 2004 10.06 10.17 10.04 10.14 308,155 +0.08(+0.78%)
Feb 12, 2004 10.06 10.14 10.04 10.06 324,977 -0.05(-0.50%)
Feb 11, 2004 10.09 10.19 10.06 10.11 303,860 -0.02(-0.22%)
Feb 10, 2004 9.947 10.14 9.885 10.14 561,193 +0.20(+1.97%)
Feb 09, 2004 10.04 10.06 9.869 9.941 333,566 -0.15(-1.50%)
Feb 06, 2004 9.924 10.09 9.874 10.09 169,109 +0.12(+1.18%)
Feb 05, 2004 9.807 9.986 9.768 9.975 280,954 +0.17(+1.71%)
Feb 04, 2004 9.947 9.964 9.718 9.807 328,914 -0.25(-2.50%)
Feb 03, 2004 10.00 10.11 9.891 10.06 235,858 +0.00(+0.00%)
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.