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: 4:10 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 (%)
Jul 30, 2004 9.658 9.729 9.542 9.625 217,206 -0.13(-1.30%)
Jul 29, 2004 9.652 9.751 9.536 9.751 224,458 +0.09(+0.91%)
Jul 28, 2004 9.707 9.790 9.481 9.663 259,450 -0.10(-1.02%)
Jul 27, 2004 9.619 9.807 9.597 9.762 294,443 +0.14(+1.49%)
Jul 26, 2004 9.685 9.807 9.525 9.619 250,929 -0.12(-1.25%)
Jul 23, 2004 9.851 9.989 9.735 9.740 173,148 -0.11(-1.12%)
Jul 22, 2004 9.950 10.04 9.773 9.851 335,418 -0.08(-0.78%)
Jul 21, 2004 10.06 10.07 9.928 9.928 580,727 -0.17(-1.64%)
Jul 20, 2004 10.04 10.10 9.966 10.09 235,880 +0.08(+0.77%)
Jul 19, 2004 9.933 10.03 9.895 10.02 142,870 +0.13(+1.34%)
Jul 16, 2004 9.834 10.000 9.818 9.884 325,809 +0.06(+0.56%)
Jul 15, 2004 9.818 10.03 9.818 9.829 223,370 -0.04(-0.45%)
Jul 14, 2004 9.801 9.972 9.796 9.873 155,017 +0.02(+0.17%)
Jul 13, 2004 9.834 9.900 9.812 9.856 186,927 +0.00(+0.00%)
Jul 12, 2004 9.878 9.978 9.818 9.856 193,998 -0.02(-0.22%)
Jul 09, 2004 9.906 10.04 9.856 9.878 145,408 -0.04(-0.39%)
Jul 08, 2004 9.983 10.07 9.862 9.917 345,209 -0.12(-1.21%)
Jul 07, 2004 9.944 10.09 9.944 10.04 247,847 +0.03(+0.28%)
Jul 06, 2004 10.03 10.18 9.983 10.01 239,869 -0.10(-1.04%)
Jul 02, 2004 9.994 10.21 9.966 10.12 277,944 +0.04(+0.44%)
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.