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

Avista Corp (NY: AVA )

38.31 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 8.892 9.080 8.881 8.943 532,108 +0.05(+0.57%)
Oct 28, 2005 8.978 8.978 8.784 8.892 966,259 -0.02(-0.17%)
Oct 27, 2005 9.111 9.121 8.682 8.907 875,354 -0.34(-3.64%)
Oct 26, 2005 9.366 9.397 9.218 9.244 455,309 -0.15(-1.58%)
Oct 25, 2005 9.290 9.417 9.126 9.392 1,094,780 +0.15(+1.60%)
Oct 24, 2005 9.040 9.300 9.034 9.244 385,563 +0.27(+3.01%)
Oct 21, 2005 9.075 9.096 8.953 8.973 455,309 -0.06(-0.62%)
Oct 20, 2005 9.193 9.269 8.958 9.029 427,097 -0.16(-1.72%)
Oct 19, 2005 9.070 9.259 8.983 9.188 738,016 +0.14(+1.52%)
Oct 18, 2005 9.198 9.443 9.024 9.050 578,540 -0.14(-1.50%)
Oct 17, 2005 9.188 9.223 9.034 9.188 643,780 +0.00(+0.00%)
Oct 14, 2005 9.392 9.392 9.152 9.188 503,896 -0.13(-1.37%)
Oct 13, 2005 9.172 9.443 9.147 9.315 981,148 +0.16(+1.73%)
Oct 12, 2005 9.086 9.264 9.086 9.157 849,689 +0.09(+0.96%)
Oct 11, 2005 9.341 9.341 9.034 9.070 555,422 -0.22(-2.36%)
Oct 10, 2005 9.443 9.443 9.285 9.290 419,064 -0.11(-1.19%)
Oct 07, 2005 9.392 9.438 9.331 9.402 478,035 +0.09(+0.93%)
Oct 06, 2005 9.331 9.433 9.218 9.315 496,256 -0.01(-0.11%)
Oct 05, 2005 9.581 9.581 9.182 9.325 588,532 -0.26(-2.66%)
Oct 04, 2005 9.810 9.902 9.581 9.581 284,078 -0.23(-2.34%)
Oct 03, 2005 9.902 9.979 9.759 9.810 341,678 -0.09(-0.93%)
Sep 30, 2005 9.933 9.953 9.846 9.902 385,367 -0.03(-0.31%)
Sep 29, 2005 9.667 9.933 9.606 9.933 570,900 +0.28(+2.85%)
Sep 28, 2005 9.688 9.729 9.570 9.657 283,490 -0.03(-0.26%)
Sep 27, 2005 9.637 9.713 9.540 9.683 412,795 +0.10(+1.07%)
Sep 26, 2005 9.621 9.637 9.489 9.581 268,993 +0.05(+0.48%)
Sep 23, 2005 9.535 9.576 9.264 9.535 265,270 +0.23(+2.47%)
Sep 22, 2005 9.606 9.606 9.244 9.305 686,882 -0.26(-2.67%)
Sep 21, 2005 9.652 9.667 9.530 9.560 490,574 -0.08(-0.79%)
Sep 20, 2005 9.836 9.836 9.535 9.637 517,806 -0.11(-1.15%)
Sep 19, 2005 9.749 9.953 9.744 9.749 304,845 -0.24(-2.45%)
Sep 16, 2005 10.02 10.02 9.831 9.994 628,303 +0.04(+0.41%)
Sep 15, 2005 9.810 9.989 9.764 9.953 141,843 +0.16(+1.67%)
Sep 14, 2005 9.984 10.02 9.785 9.790 166,332 -0.19(-1.89%)
Sep 13, 2005 10.12 10.15 9.887 9.979 244,503 -0.19(-1.91%)
Sep 12, 2005 10.09 10.24 10.01 10.17 189,451 +0.08(+0.81%)
Sep 09, 2005 9.963 10.10 9.897 10.09 157,908 +0.15(+1.49%)
Sep 08, 2005 10.06 10.07 9.856 9.943 172,406 -0.15(-1.47%)
Sep 07, 2005 10.17 10.17 9.958 10.09 247,834 -0.10(-1.00%)
Sep 06, 2005 10.00 10.31 10.00 10.19 516,239 +0.21(+2.10%)
Sep 02, 2005 10.01 10.11 9.938 9.984 382,820 -0.04(-0.36%)
Sep 01, 2005 9.923 10.06 9.907 10.02 352,061 +0.10(+0.98%)
Aug 31, 2005 9.866 10.01 9.836 9.923 437,872 +0.04(+0.36%)
Aug 30, 2005 9.800 9.963 9.739 9.887 482,345 +0.09(+0.89%)
Aug 29, 2005 9.606 9.800 9.494 9.800 279,376 +0.22(+2.29%)
Aug 26, 2005 9.632 9.642 9.494 9.581 296,421 -0.06(-0.64%)
Aug 25, 2005 9.463 9.642 9.448 9.642 220,797 +0.19(+2.05%)
Aug 24, 2005 9.341 9.637 9.315 9.448 452,370 +0.02(+0.16%)
Aug 23, 2005 9.473 9.509 9.295 9.433 673,952 -0.08(-0.81%)
Aug 22, 2005 9.499 9.565 9.438 9.509 154,382 +0.04(+0.38%)
Aug 19, 2005 9.376 9.489 9.320 9.473 173,777 +0.09(+0.98%)
Aug 18, 2005 9.422 9.453 9.137 9.382 308,176 -0.07(-0.76%)
Aug 17, 2005 9.576 9.606 9.448 9.453 257,825 -0.12(-1.28%)
Aug 16, 2005 9.688 9.688 9.545 9.576 304,649 -0.13(-1.37%)
Aug 15, 2005 9.509 9.815 9.509 9.708 427,881 +0.21(+2.26%)
Aug 12, 2005 9.581 9.596 9.397 9.494 231,964 -0.14(-1.43%)
Aug 11, 2005 9.514 9.637 9.448 9.632 290,543 +0.12(+1.23%)
Aug 10, 2005 9.489 9.678 9.443 9.514 420,828 +0.03(+0.32%)
Aug 09, 2005 9.576 9.632 9.453 9.484 296,225 -0.06(-0.59%)
Aug 08, 2005 9.734 9.759 9.535 9.540 291,719 -0.14(-1.48%)
Aug 05, 2005 9.729 9.759 9.627 9.683 464,713 -0.05(-0.47%)
Aug 04, 2005 9.805 9.918 9.724 9.729 494,296 -0.13(-1.29%)
Aug 03, 2005 9.897 9.953 9.841 9.856 280,748 -0.04(-0.41%)
Aug 02, 2005 9.749 9.905 9.749 9.897 298,184 +0.16(+1.68%)
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.