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 (%)
May 28, 2004 9.271 9.550 9.271 9.472 302,967 +0.15(+1.56%)
May 27, 2004 9.343 9.438 9.254 9.327 294,551 -0.11(-1.12%)
May 26, 2004 9.433 9.438 9.310 9.433 435,112 +0.03(+0.30%)
May 25, 2004 9.131 9.405 9.064 9.405 499,574 +0.20(+2.18%)
May 24, 2004 9.098 9.248 9.081 9.204 544,517 +0.11(+1.17%)
May 21, 2004 9.075 9.098 8.880 9.098 647,118 +0.14(+1.56%)
May 20, 2004 8.908 8.969 8.852 8.958 468,238 +0.13(+1.45%)
May 19, 2004 8.991 9.042 8.824 8.829 370,830 -0.11(-1.19%)
May 18, 2004 8.628 8.975 8.628 8.936 667,531 +0.27(+3.16%)
May 17, 2004 8.740 8.807 8.589 8.662 451,228 -0.13(-1.52%)
May 14, 2004 8.802 8.964 8.746 8.796 351,671 +0.03(+0.32%)
May 13, 2004 8.885 8.980 8.735 8.768 474,863 -0.17(-1.94%)
May 12, 2004 8.852 8.975 8.701 8.941 355,073 +0.03(+0.38%)
May 11, 2004 9.025 9.047 8.740 8.908 408,970 -0.02(-0.19%)
May 10, 2004 8.936 8.991 8.573 8.924 564,035 +0.02(+0.19%)
May 07, 2004 9.159 9.260 8.852 8.908 438,156 -0.41(-4.38%)
May 06, 2004 9.260 9.382 9.198 9.315 228,658 -0.02(-0.24%)
May 05, 2004 9.522 9.544 9.338 9.338 197,501 -0.14(-1.47%)
May 04, 2004 9.399 9.600 9.382 9.477 400,017 +0.10(+1.07%)
May 03, 2004 9.405 9.433 9.321 9.377 404,672 -0.06(-0.65%)
Apr 30, 2004 9.645 9.656 9.433 9.438 483,100 -0.15(-1.57%)
Apr 29, 2004 9.690 9.745 9.511 9.589 304,758 -0.11(-1.09%)
Apr 28, 2004 9.818 9.852 9.645 9.695 504,050 -0.21(-2.14%)
Apr 27, 2004 9.941 9.986 9.852 9.907 243,519 -0.06(-0.62%)
Apr 26, 2004 10.02 10.15 9.885 9.969 581,045 -0.11(-1.05%)
Apr 23, 2004 10.17 10.21 9.986 10.07 177,626 -0.04(-0.44%)
Apr 22, 2004 9.913 10.12 9.907 10.12 333,049 +0.18(+1.86%)
Apr 21, 2004 9.863 9.935 9.768 9.935 165,987 +0.08(+0.79%)
Apr 20, 2004 9.969 10.04 9.857 9.857 291,686 -0.04(-0.45%)
Apr 19, 2004 9.969 10.02 9.879 9.902 274,676 -0.15(-1.50%)
Apr 16, 2004 9.885 10.14 9.857 10.05 407,716 +0.22(+2.22%)
Apr 15, 2004 9.824 9.980 9.812 9.835 241,013 +0.06(+0.57%)
Apr 14, 2004 9.891 10.07 9.779 9.779 331,079 -0.11(-1.07%)
Apr 13, 2004 10.11 10.13 9.885 9.885 307,443 -0.26(-2.53%)
Apr 12, 2004 10.29 10.37 10.11 10.14 475,401 -0.08(-0.77%)
Apr 08, 2004 10.43 10.45 10.21 10.22 179,058 -0.10(-0.97%)
Apr 07, 2004 10.39 10.47 10.25 10.32 321,768 -0.09(-0.86%)
Apr 06, 2004 10.44 10.51 10.38 10.41 315,859 -0.15(-1.38%)
Apr 05, 2004 10.53 10.61 10.42 10.56 286,135 +0.04(+0.37%)
Apr 02, 2004 10.74 10.85 10.51 10.52 415,237 -0.19(-1.77%)
Apr 01, 2004 10.51 10.71 10.47 10.71 306,906 +0.14(+1.32%)
Mar 31, 2004 10.39 10.61 10.37 10.57 482,026 +0.10(+0.91%)
Mar 30, 2004 10.28 10.47 10.24 10.47 359,371 +0.19(+1.85%)
Mar 29, 2004 10.21 10.32 10.18 10.28 377,455 +0.08(+0.77%)
Mar 26, 2004 10.16 10.31 10.15 10.20 221,316 +0.04(+0.44%)
Mar 25, 2004 10.09 10.18 10.06 10.16 359,908 +0.15(+1.51%)
Mar 24, 2004 10.12 10.18 10.01 10.01 336,451 -0.22(-2.18%)
Mar 23, 2004 10.19 10.28 10.13 10.23 270,020 +0.09(+0.88%)
Mar 22, 2004 10.46 10.46 10.13 10.14 563,498 -0.14(-1.36%)
Mar 19, 2004 10.28 10.34 10.14 10.28 254,621 +0.07(+0.71%)
Mar 18, 2004 10.26 10.33 10.09 10.21 213,617 -0.13(-1.30%)
Mar 17, 2004 10.18 10.37 10.13 10.34 197,322 +0.26(+2.55%)
Mar 16, 2004 10.15 10.21 10.02 10.09 341,644 -0.06(-0.61%)
Mar 15, 2004 10.04 10.25 10.01 10.15 380,320 +0.03(+0.28%)
Mar 12, 2004 9.969 10.12 9.935 10.12 400,733 +0.10(+0.95%)
Mar 11, 2004 10.18 10.21 9.991 10.02 258,202 -0.24(-2.34%)
Mar 10, 2004 10.33 10.42 10.14 10.26 399,838 -0.03(-0.33%)
Mar 09, 2004 10.08 10.30 10.05 10.30 284,882 +0.13(+1.32%)
Mar 08, 2004 10.19 10.33 10.16 10.16 222,211 -0.11(-1.03%)
Mar 05, 2004 10.24 10.37 10.22 10.27 309,950 -0.11(-1.08%)
Mar 04, 2004 10.19 10.38 10.16 10.38 226,509 +0.15(+1.42%)
Mar 03, 2004 10.21 10.30 10.12 10.24 235,641 +0.06(+0.55%)
Mar 02, 2004 10.31 10.31 10.16 10.18 247,817 -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.