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

Avista Corp (NY: AVA )

38.30 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 28, 2004 9.156 9.431 9.156 9.354 306,772 +0.14(+1.56%)
May 27, 2004 9.227 9.321 9.139 9.211 298,250 -0.10(-1.12%)
May 26, 2004 9.316 9.321 9.194 9.316 440,576 +0.03(+0.30%)
May 25, 2004 9.018 9.288 8.952 9.288 505,847 +0.20(+2.18%)
May 24, 2004 8.985 9.134 8.968 9.090 551,355 +0.10(+1.17%)
May 21, 2004 8.963 8.985 8.770 8.985 655,244 +0.14(+1.56%)
May 20, 2004 8.797 8.858 8.742 8.847 474,118 +0.13(+1.45%)
May 19, 2004 8.880 8.930 8.714 8.720 375,487 -0.10(-1.19%)
May 18, 2004 8.521 8.863 8.521 8.825 675,913 +0.27(+3.16%)
May 17, 2004 8.632 8.698 8.483 8.555 456,894 -0.13(-1.52%)
May 14, 2004 8.692 8.852 8.637 8.687 356,087 +0.03(+0.32%)
May 13, 2004 8.775 8.869 8.626 8.659 480,827 -0.17(-1.94%)
May 12, 2004 8.742 8.863 8.593 8.830 359,532 +0.03(+0.38%)
May 11, 2004 8.913 8.935 8.632 8.797 414,106 -0.02(-0.19%)
May 10, 2004 8.825 8.880 8.466 8.814 571,118 +0.02(+0.19%)
May 07, 2004 9.045 9.145 8.742 8.797 443,659 -0.40(-4.38%)
May 06, 2004 9.145 9.266 9.084 9.200 231,529 -0.02(-0.24%)
May 05, 2004 9.404 9.426 9.222 9.222 199,982 -0.14(-1.47%)
May 04, 2004 9.283 9.481 9.266 9.360 405,040 +0.10(+1.07%)
May 03, 2004 9.288 9.316 9.205 9.261 409,754 -0.06(-0.65%)
Apr 30, 2004 9.525 9.536 9.316 9.321 489,167 -0.15(-1.57%)
Apr 29, 2004 9.569 9.625 9.393 9.470 308,585 -0.10(-1.09%)
Apr 28, 2004 9.696 9.729 9.525 9.575 510,380 -0.21(-2.14%)
Apr 27, 2004 9.818 9.862 9.729 9.784 246,578 -0.06(-0.62%)
Apr 26, 2004 9.900 10.02 9.762 9.845 588,342 -0.10(-1.05%)
Apr 23, 2004 10.04 10.09 9.862 9.950 179,856 -0.04(-0.44%)
Apr 22, 2004 9.790 9.994 9.784 9.994 337,231 +0.18(+1.85%)
Apr 21, 2004 9.740 9.812 9.647 9.812 168,071 +0.08(+0.79%)
Apr 20, 2004 9.845 9.917 9.735 9.735 295,349 -0.04(-0.45%)
Apr 19, 2004 9.845 9.900 9.757 9.779 278,125 -0.15(-1.50%)
Apr 16, 2004 9.762 10.02 9.735 9.928 412,836 +0.22(+2.21%)
Apr 15, 2004 9.702 9.856 9.691 9.713 244,039 +0.06(+0.57%)
Apr 14, 2004 9.768 9.950 9.658 9.658 335,237 -0.10(-1.07%)
Apr 13, 2004 9.983 10.000 9.762 9.762 311,304 -0.25(-2.53%)
Apr 12, 2004 10.17 10.24 9.983 10.02 481,371 -0.08(-0.77%)
Apr 08, 2004 10.30 10.32 10.08 10.09 181,307 -0.10(-0.97%)
Apr 07, 2004 10.26 10.34 10.13 10.19 325,809 -0.09(-0.86%)
Apr 06, 2004 10.31 10.38 10.25 10.28 319,826 -0.14(-1.38%)
Apr 05, 2004 10.40 10.47 10.29 10.42 289,729 +0.04(+0.37%)
Apr 02, 2004 10.61 10.72 10.38 10.39 420,451 -0.19(-1.77%)
Apr 01, 2004 10.38 10.58 10.34 10.57 310,760 +0.14(+1.32%)
Mar 31, 2004 10.26 10.47 10.24 10.44 488,079 +0.09(+0.91%)
Mar 30, 2004 10.15 10.34 10.12 10.34 363,883 +0.19(+1.85%)
Mar 29, 2004 10.08 10.19 10.05 10.15 382,195 +0.08(+0.77%)
Mar 26, 2004 10.03 10.18 10.03 10.08 224,095 +0.04(+0.44%)
Mar 25, 2004 9.966 10.05 9.939 10.03 364,427 +0.15(+1.51%)
Mar 24, 2004 9.994 10.05 9.884 9.884 340,676 -0.22(-2.18%)
Mar 23, 2004 10.06 10.15 10.01 10.10 273,411 +0.09(+0.88%)
Mar 22, 2004 10.33 10.33 10.000 10.02 570,574 -0.14(-1.36%)
Mar 19, 2004 10.15 10.21 10.02 10.15 257,819 +0.07(+0.71%)
Mar 18, 2004 10.14 10.20 9.966 10.08 216,299 -0.13(-1.30%)
Mar 17, 2004 10.05 10.24 10.000 10.21 199,800 +0.25(+2.55%)
Mar 16, 2004 10.02 10.08 9.895 9.961 345,934 -0.06(-0.61%)
Mar 15, 2004 9.917 10.13 9.884 10.02 385,096 +0.03(+0.28%)
Mar 12, 2004 9.845 9.994 9.812 9.994 405,765 +0.09(+0.95%)
Mar 11, 2004 10.05 10.09 9.867 9.900 261,445 -0.24(-2.34%)
Mar 10, 2004 10.20 10.29 10.02 10.14 404,859 -0.03(-0.33%)
Mar 09, 2004 9.955 10.18 9.928 10.17 288,460 +0.13(+1.32%)
Mar 08, 2004 10.07 10.20 10.03 10.04 225,002 -0.10(-1.03%)
Mar 05, 2004 10.12 10.24 10.09 10.14 313,843 -0.11(-1.08%)
Mar 04, 2004 10.07 10.25 10.04 10.25 229,353 +0.14(+1.42%)
Mar 03, 2004 10.08 10.18 9.994 10.11 238,600 +0.06(+0.55%)
Mar 02, 2004 10.18 10.19 10.03 10.05 250,929 -0.18(-1.78%)
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.