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, 2004 9.829 9.986 9.790 9.986 185,863 +0.18(+1.82%)
Aug 30, 2004 9.745 9.863 9.717 9.807 151,125 -0.02(-0.23%)
Aug 27, 2004 9.829 9.935 9.824 9.829 113,344 -0.04(-0.40%)
Aug 26, 2004 9.885 9.941 9.796 9.868 210,035 -0.01(-0.11%)
Aug 25, 2004 9.762 9.991 9.762 9.879 232,597 +0.06(+0.63%)
Aug 24, 2004 9.829 9.846 9.706 9.818 175,119 +0.01(+0.11%)
Aug 23, 2004 9.868 9.958 9.770 9.807 234,567 -0.15(-1.51%)
Aug 20, 2004 9.712 9.958 9.712 9.958 144,858 +0.22(+2.24%)
Aug 19, 2004 9.773 9.874 9.740 9.740 149,155 -0.14(-1.41%)
Aug 18, 2004 9.662 9.907 9.662 9.879 159,899 +0.17(+1.73%)
Aug 17, 2004 9.913 9.913 9.706 9.712 254,800 -0.20(-2.03%)
Aug 16, 2004 9.628 9.930 9.628 9.913 153,095 +0.26(+2.66%)
Aug 13, 2004 9.734 9.790 9.650 9.656 117,104 -0.04(-0.46%)
Aug 12, 2004 9.773 9.801 9.667 9.701 263,216 -0.20(-1.98%)
Aug 11, 2004 9.773 9.919 9.606 9.896 317,650 +0.07(+0.74%)
Aug 10, 2004 9.522 9.824 9.522 9.824 310,129 +0.36(+3.78%)
Aug 09, 2004 9.606 9.650 9.466 9.466 726,262 -0.17(-1.74%)
Aug 06, 2004 9.611 9.751 9.589 9.634 242,087 -0.03(-0.29%)
Aug 05, 2004 9.829 9.879 9.645 9.662 414,342 -0.20(-1.98%)
Aug 04, 2004 9.734 9.879 9.583 9.857 404,135 +0.07(+0.68%)
Aug 03, 2004 9.773 9.846 9.773 9.790 262,500 +0.02(+0.17%)
Aug 02, 2004 9.690 9.868 9.634 9.773 189,086 +0.03(+0.29%)
Jul 30, 2004 9.779 9.852 9.662 9.745 214,512 -0.13(-1.30%)
Jul 29, 2004 9.773 9.874 9.656 9.874 221,674 +0.09(+0.91%)
Jul 28, 2004 9.829 9.913 9.600 9.784 256,233 -0.10(-1.02%)
Jul 27, 2004 9.740 9.930 9.717 9.885 290,791 +0.15(+1.49%)
Jul 26, 2004 9.807 9.930 9.645 9.740 247,817 -0.12(-1.25%)
Jul 23, 2004 9.974 10.11 9.857 9.863 171,001 -0.11(-1.12%)
Jul 22, 2004 10.07 10.17 9.896 9.974 331,258 -0.08(-0.78%)
Jul 21, 2004 10.19 10.19 10.05 10.05 573,525 -0.17(-1.64%)
Jul 20, 2004 10.17 10.23 10.09 10.22 232,955 +0.08(+0.77%)
Jul 19, 2004 10.06 10.16 10.02 10.14 141,098 +0.13(+1.34%)
Jul 16, 2004 9.958 10.13 9.941 10.01 321,768 +0.06(+0.56%)
Jul 15, 2004 9.941 10.16 9.941 9.952 220,600 -0.04(-0.45%)
Jul 14, 2004 9.924 10.10 9.919 9.997 153,095 +0.02(+0.17%)
Jul 13, 2004 9.958 10.02 9.935 9.980 184,609 +0.00(+0.00%)
Jul 12, 2004 10.00 10.10 9.941 9.980 191,592 -0.02(-0.22%)
Jul 09, 2004 10.03 10.16 9.980 10.00 143,605 -0.04(-0.39%)
Jul 08, 2004 10.11 10.19 9.986 10.04 340,927 -0.12(-1.21%)
Jul 07, 2004 10.07 10.22 10.07 10.16 244,773 +0.03(+0.28%)
Jul 06, 2004 10.16 10.30 10.11 10.14 236,894 -0.11(-1.04%)
Jul 02, 2004 10.12 10.34 10.09 10.24 274,497 +0.04(+0.44%)
Jul 01, 2004 10.33 10.35 10.16 10.20 266,976 -0.09(-0.87%)
Jun 30, 2004 10.28 10.36 10.20 10.29 310,308 +0.07(+0.66%)
Jun 29, 2004 10.20 10.44 10.19 10.22 299,923 -0.03(-0.27%)
Jun 28, 2004 10.43 10.45 10.24 10.25 485,249 -0.18(-1.77%)
Jun 25, 2004 10.18 10.43 10.14 10.43 891,354 +0.20(+1.96%)
Jun 24, 2004 10.13 10.32 10.13 10.23 344,151 +0.10(+0.99%)
Jun 23, 2004 10.05 10.24 10.01 10.13 373,158 +0.05(+0.50%)
Jun 22, 2004 9.997 10.10 9.829 10.08 359,371 +0.05(+0.50%)
Jun 21, 2004 9.997 10.03 9.919 10.03 183,535 +0.04(+0.39%)
Jun 18, 2004 9.885 9.991 9.863 9.991 261,783 +0.13(+1.36%)
Jun 17, 2004 9.840 9.958 9.712 9.857 207,171 +0.04(+0.46%)
Jun 16, 2004 9.913 9.941 9.762 9.812 295,984 -0.02(-0.23%)
Jun 15, 2004 9.829 9.958 9.745 9.835 338,063 +0.08(+0.86%)
Jun 14, 2004 9.784 9.829 9.684 9.751 256,770 -0.09(-0.91%)
Jun 10, 2004 9.684 9.879 9.678 9.840 319,978 +0.13(+1.38%)
Jun 09, 2004 9.690 9.829 9.650 9.706 304,579 +0.06(+0.58%)
Jun 08, 2004 9.751 9.835 9.650 9.650 306,369 -0.21(-2.15%)
Jun 07, 2004 9.695 9.874 9.623 9.863 306,727 +0.22(+2.32%)
Jun 04, 2004 9.606 9.712 9.494 9.639 336,630 +0.20(+2.13%)
Jun 03, 2004 9.550 9.561 9.416 9.438 287,747 -0.06(-0.59%)
Jun 02, 2004 9.472 9.572 9.399 9.494 185,683 +0.08(+0.83%)
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.