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

Avista Corp (NY: AVA )

36.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2004 9.983 10.04 9.917 9.989 268,356 +0.01(+0.06%)
Sep 29, 2004 10.08 10.10 9.956 9.983 245,343 -0.10(-0.99%)
Sep 28, 2004 9.989 10.12 9.961 10.08 140,067 +0.12(+1.22%)
Sep 27, 2004 9.961 9.995 9.901 9.961 195,332 -0.03(-0.28%)
Sep 24, 2004 9.961 10.03 9.934 9.989 265,819 +0.01(+0.11%)
Sep 23, 2004 9.995 10.08 9.945 9.978 227,586 -0.07(-0.66%)
Sep 22, 2004 10.10 10.10 9.995 10.04 245,343 -0.14(-1.41%)
Sep 21, 2004 10.13 10.23 10.11 10.19 151,663 +0.06(+0.54%)
Sep 20, 2004 10.09 10.16 10.09 10.13 172,501 -0.02(-0.16%)
Sep 17, 2004 10.24 10.24 10.07 10.15 301,153 -0.09(-0.92%)
Sep 16, 2004 10.10 10.25 10.08 10.24 252,229 +0.15(+1.53%)
Sep 15, 2004 10.04 10.10 10.03 10.09 159,455 +0.00(+0.00%)
Sep 14, 2004 10.04 10.09 10.03 10.09 186,635 +0.06(+0.61%)
Sep 13, 2004 10.10 10.19 10.00 10.03 284,301 -0.12(-1.20%)
Sep 10, 2004 10.07 10.15 10.02 10.15 119,953 -0.01(-0.06%)
Sep 09, 2004 9.961 10.17 9.961 10.15 261,289 +0.19(+1.88%)
Sep 08, 2004 10.02 10.07 9.901 9.967 195,332 -0.10(-1.04%)
Sep 07, 2004 9.906 10.09 9.906 10.07 219,794 +0.14(+1.45%)
Sep 03, 2004 10.06 10.09 9.890 9.928 267,087 -0.13(-1.32%)
Sep 02, 2004 9.823 10.06 9.818 10.06 206,929 +0.23(+2.30%)
Sep 01, 2004 9.812 9.961 9.790 9.834 233,203 -0.03(-0.34%)
Aug 31, 2004 9.713 9.868 9.674 9.868 188,084 +0.18(+1.82%)
Aug 30, 2004 9.630 9.746 9.603 9.691 152,932 -0.02(-0.23%)
Aug 27, 2004 9.713 9.818 9.708 9.713 114,699 -0.04(-0.40%)
Aug 26, 2004 9.768 9.823 9.680 9.752 212,546 -0.01(-0.11%)
Aug 25, 2004 9.647 9.873 9.647 9.763 235,378 +0.06(+0.63%)
Aug 24, 2004 9.713 9.730 9.592 9.702 177,212 +0.01(+0.11%)
Aug 23, 2004 9.752 9.840 9.655 9.691 237,371 -0.15(-1.51%)
Aug 20, 2004 9.597 9.840 9.597 9.840 146,590 +0.22(+2.24%)
Aug 19, 2004 9.658 9.757 9.625 9.625 150,939 -0.14(-1.41%)
Aug 18, 2004 9.547 9.790 9.547 9.763 161,811 +0.17(+1.73%)
Aug 17, 2004 9.796 9.796 9.592 9.597 257,846 -0.20(-2.03%)
Aug 16, 2004 9.514 9.812 9.514 9.796 154,925 +0.25(+2.66%)
Aug 13, 2004 9.619 9.674 9.536 9.542 118,504 -0.04(-0.46%)
Aug 12, 2004 9.658 9.685 9.553 9.586 266,363 -0.19(-1.98%)
Aug 11, 2004 9.658 9.801 9.492 9.779 321,447 +0.07(+0.74%)
Aug 10, 2004 9.410 9.708 9.410 9.708 313,837 +0.35(+3.78%)
Aug 09, 2004 9.492 9.536 9.354 9.354 734,944 -0.17(-1.74%)
Aug 06, 2004 9.498 9.636 9.476 9.520 244,981 -0.03(-0.29%)
Aug 05, 2004 9.713 9.763 9.531 9.547 419,295 -0.19(-1.98%)
Aug 04, 2004 9.619 9.763 9.470 9.741 408,967 +0.07(+0.68%)
Aug 03, 2004 9.658 9.730 9.658 9.674 265,638 +0.02(+0.17%)
Aug 02, 2004 9.575 9.752 9.520 9.658 191,346 +0.03(+0.29%)
Jul 30, 2004 9.663 9.735 9.547 9.630 217,076 -0.13(-1.30%)
Jul 29, 2004 9.658 9.757 9.542 9.757 224,324 +0.09(+0.91%)
Jul 28, 2004 9.713 9.796 9.487 9.669 259,296 -0.10(-1.02%)
Jul 27, 2004 9.625 9.812 9.603 9.768 294,267 +0.14(+1.49%)
Jul 26, 2004 9.691 9.812 9.531 9.625 250,779 -0.12(-1.25%)
Jul 23, 2004 9.857 9.995 9.741 9.746 173,045 -0.11(-1.12%)
Jul 22, 2004 9.956 10.05 9.779 9.857 335,218 -0.08(-0.78%)
Jul 21, 2004 10.07 10.07 9.934 9.934 580,381 -0.17(-1.64%)
Jul 20, 2004 10.05 10.10 9.972 10.10 235,740 +0.08(+0.77%)
Jul 19, 2004 9.939 10.04 9.901 10.02 142,785 +0.13(+1.34%)
Jul 16, 2004 9.840 10.01 9.823 9.890 325,615 +0.06(+0.56%)
Jul 15, 2004 9.823 10.04 9.823 9.834 223,237 -0.04(-0.45%)
Jul 14, 2004 9.807 9.978 9.801 9.879 154,925 +0.02(+0.17%)
Jul 13, 2004 9.840 9.906 9.818 9.862 186,816 +0.00(+0.00%)
Jul 12, 2004 9.884 9.983 9.823 9.862 193,883 -0.02(-0.22%)
Jul 09, 2004 9.912 10.04 9.862 9.884 145,321 -0.04(-0.39%)
Jul 08, 2004 9.989 10.07 9.868 9.923 345,003 -0.12(-1.21%)
Jul 07, 2004 9.950 10.10 9.950 10.04 247,699 +0.03(+0.28%)
Jul 06, 2004 10.04 10.18 9.989 10.02 239,726 -0.10(-1.04%)
Jul 02, 2004 10.00 10.22 9.972 10.12 277,778 +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.