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 (%)
Aug 31, 2005 10.80 10.95 10.76 10.86 400,196 +0.04(+0.36%)
Aug 30, 2005 10.72 10.90 10.66 10.82 440,842 +0.10(+0.89%)
Aug 29, 2005 10.51 10.72 10.39 10.72 255,337 +0.24(+2.29%)
Aug 26, 2005 10.54 10.55 10.39 10.48 270,915 -0.07(-0.64%)
Aug 25, 2005 10.35 10.55 10.34 10.55 201,799 +0.21(+2.05%)
Aug 24, 2005 10.22 10.54 10.19 10.34 413,446 +0.02(+0.16%)
Aug 23, 2005 10.37 10.40 10.17 10.32 615,962 -0.08(-0.81%)
Aug 22, 2005 10.39 10.47 10.33 10.40 141,098 +0.04(+0.38%)
Aug 19, 2005 10.26 10.38 10.20 10.37 158,825 +0.10(+0.98%)
Aug 18, 2005 10.31 10.34 9.997 10.26 281,659 -0.08(-0.76%)
Aug 17, 2005 10.48 10.51 10.34 10.34 235,641 -0.13(-1.28%)
Aug 16, 2005 10.60 10.60 10.44 10.48 278,436 -0.15(-1.37%)
Aug 15, 2005 10.40 10.74 10.40 10.62 391,064 +0.23(+2.26%)
Aug 12, 2005 10.48 10.50 10.28 10.39 212,005 -0.15(-1.43%)
Aug 11, 2005 10.41 10.54 10.34 10.54 265,544 +0.13(+1.23%)
Aug 10, 2005 10.38 10.59 10.33 10.41 384,618 +0.03(+0.32%)
Aug 09, 2005 10.48 10.54 10.34 10.38 270,736 -0.06(-0.59%)
Aug 08, 2005 10.65 10.68 10.43 10.44 266,618 -0.16(-1.48%)
Aug 05, 2005 10.64 10.68 10.53 10.59 424,727 -0.05(-0.47%)
Aug 04, 2005 10.73 10.85 10.64 10.64 451,765 -0.14(-1.30%)
Aug 03, 2005 10.83 10.89 10.77 10.78 256,591 -0.04(-0.41%)
Aug 02, 2005 10.67 10.84 10.67 10.83 272,527 +0.18(+1.68%)
Aug 01, 2005 10.11 10.80 10.11 10.65 475,759 +0.02(+0.16%)
Jul 29, 2005 10.56 10.75 10.56 10.63 540,220 +0.08(+0.74%)
Jul 28, 2005 10.61 10.81 10.53 10.56 431,710 -0.02(-0.21%)
Jul 27, 2005 10.39 10.71 10.39 10.58 397,510 +0.18(+1.72%)
Jul 26, 2005 10.33 10.50 10.32 10.40 179,058 +0.07(+0.70%)
Jul 25, 2005 10.46 10.50 10.33 10.33 197,501 -0.14(-1.33%)
Jul 22, 2005 10.22 10.48 10.21 10.47 177,626 +0.26(+2.57%)
Jul 21, 2005 10.46 10.48 10.20 10.20 193,025 -0.29(-2.77%)
Jul 20, 2005 10.42 10.50 10.40 10.49 239,222 +0.03(+0.27%)
Jul 19, 2005 10.26 10.54 10.26 10.47 302,430 +0.23(+2.29%)
Jul 18, 2005 10.33 10.42 10.23 10.23 250,503 -0.11(-1.03%)
Jul 15, 2005 10.34 10.43 10.31 10.34 190,160 -0.01(-0.11%)
Jul 14, 2005 10.52 10.56 10.30 10.35 322,126 -0.02(-0.22%)
Jul 13, 2005 10.47 10.50 10.37 10.37 212,721 -0.11(-1.01%)
Jul 12, 2005 10.56 10.61 10.47 10.48 250,324 -0.08(-0.74%)
Jul 11, 2005 10.45 10.64 10.44 10.56 310,667 +0.12(+1.18%)
Jul 08, 2005 10.38 10.48 10.29 10.43 215,407 +0.07(+0.65%)
Jul 07, 2005 10.16 10.38 10.11 10.37 182,281 +0.09(+0.87%)
Jul 06, 2005 10.50 10.53 10.26 10.28 196,785 -0.23(-2.18%)
Jul 05, 2005 10.40 10.53 10.39 10.50 323,738 +0.08(+0.80%)
Jul 01, 2005 10.40 10.51 10.35 10.42 339,495 +0.04(+0.38%)
Jun 30, 2005 10.19 10.42 10.19 10.38 477,191 +0.16(+1.53%)
Jun 29, 2005 10.25 10.35 10.16 10.23 547,919 -0.02(-0.16%)
Jun 28, 2005 10.10 10.27 10.10 10.24 341,465 +0.17(+1.72%)
Jun 27, 2005 9.935 10.10 9.835 10.07 288,821 +0.12(+1.18%)
Jun 24, 2005 9.946 10.06 9.902 9.952 415,953 +0.01(+0.06%)
Jun 23, 2005 10.06 10.10 9.946 9.946 337,883 -0.14(-1.38%)
Jun 22, 2005 10.02 10.11 9.946 10.09 397,152 +0.13(+1.29%)
Jun 21, 2005 9.919 10.00 9.857 9.958 261,067 +0.04(+0.45%)
Jun 20, 2005 9.946 10.04 9.913 9.913 253,547 -0.07(-0.73%)
Jun 17, 2005 10.04 10.09 9.958 9.986 534,669 -0.03(-0.28%)
Jun 16, 2005 9.935 10.01 9.840 10.01 217,019 +0.07(+0.67%)
Jun 15, 2005 9.963 9.980 9.835 9.946 453,914 -0.02(-0.17%)
Jun 14, 2005 9.863 9.969 9.854 9.963 398,584 +0.08(+0.79%)
Jun 13, 2005 9.907 9.935 9.824 9.885 272,706 -0.08(-0.84%)
Jun 10, 2005 9.907 9.969 9.846 9.969 329,110 +0.07(+0.73%)
Jun 09, 2005 9.913 9.919 9.818 9.896 129,459 -0.02(-0.17%)
Jun 08, 2005 10.13 10.19 9.913 9.913 285,777 -0.20(-1.99%)
Jun 07, 2005 10.08 10.31 10.03 10.11 296,342 +0.06(+0.56%)
Jun 06, 2005 9.930 10.09 9.913 10.06 233,313 +0.12(+1.24%)
Jun 03, 2005 9.829 9.980 9.829 9.935 200,724 +0.08(+0.79%)
Jun 02, 2005 9.807 9.891 9.784 9.857 173,328 +0.01(+0.11%)
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.