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

Avista Corp (NY: AVA )

38.30 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2004 9.823 9.862 9.730 9.752 272,161 -0.09(-0.95%)
Dec 30, 2004 9.741 9.862 9.741 9.846 273,973 +0.08(+0.79%)
Dec 29, 2004 9.658 9.785 9.647 9.768 170,508 +0.06(+0.57%)
Dec 28, 2004 9.536 9.724 9.536 9.713 157,281 +0.19(+2.03%)
Dec 27, 2004 9.768 9.801 9.520 9.520 189,896 -0.19(-1.99%)
Dec 23, 2004 9.796 9.823 9.702 9.713 84,801 -0.06(-0.56%)
Dec 22, 2004 9.697 9.851 9.697 9.768 101,109 +0.01(+0.11%)
Dec 21, 2004 9.570 9.801 9.570 9.757 238,277 +0.19(+1.96%)
Dec 20, 2004 9.763 9.763 9.564 9.570 246,974 -0.23(-2.31%)
Dec 17, 2004 9.658 9.796 9.597 9.796 281,765 +0.14(+1.43%)
Dec 16, 2004 9.757 9.768 9.570 9.658 267,087 -0.14(-1.46%)
Dec 15, 2004 9.658 9.801 9.603 9.801 251,504 +0.14(+1.49%)
Dec 14, 2004 9.559 9.658 9.492 9.658 221,969 +0.10(+1.04%)
Dec 13, 2004 9.354 9.559 9.272 9.559 349,533 +0.20(+2.18%)
Dec 10, 2004 9.404 9.415 9.294 9.354 298,797 -0.06(-0.59%)
Dec 09, 2004 9.586 9.619 9.365 9.410 414,946 -0.20(-2.12%)
Dec 08, 2004 9.536 9.625 9.531 9.614 257,846 +0.10(+1.10%)
Dec 07, 2004 9.702 9.735 9.503 9.509 269,987 -0.18(-1.88%)
Dec 06, 2004 9.768 9.774 9.622 9.691 283,214 -0.10(-1.07%)
Dec 03, 2004 9.763 9.862 9.746 9.796 352,614 +0.03(+0.28%)
Dec 02, 2004 9.796 9.851 9.741 9.768 249,692 -0.11(-1.12%)
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.