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

Avista Corp (NY: AVA )

37.30 +0.51 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2005 9.874 9.896 9.712 9.773 309,771 -0.06(-0.62%)
Mar 30, 2005 9.729 9.863 9.729 9.835 280,406 +0.20(+2.09%)
Mar 29, 2005 9.751 9.818 9.600 9.634 275,213 -0.12(-1.20%)
Mar 28, 2005 9.639 9.790 9.623 9.751 197,501 +0.13(+1.33%)
Mar 24, 2005 9.673 9.762 9.617 9.623 221,674 -0.05(-0.52%)
Mar 23, 2005 9.807 9.807 9.650 9.673 386,050 -0.13(-1.37%)
Mar 22, 2005 9.868 9.935 9.779 9.807 208,245 -0.03(-0.34%)
Mar 21, 2005 9.941 9.986 9.818 9.840 255,158 -0.10(-1.01%)
Mar 18, 2005 10.04 10.04 9.779 9.941 730,918 +0.01(+0.06%)
Mar 17, 2005 9.913 9.986 9.846 9.935 156,855 +0.05(+0.51%)
Mar 16, 2005 9.952 10.01 9.857 9.885 153,990 -0.06(-0.56%)
Mar 15, 2005 10.03 10.19 9.935 9.941 327,856 -0.03(-0.34%)
Mar 14, 2005 9.812 10.00 9.812 9.974 146,470 +0.12(+1.19%)
Mar 11, 2005 9.941 10.00 9.757 9.857 393,929 -0.12(-1.23%)
Mar 10, 2005 9.913 10.01 9.840 9.980 345,941 +0.00(+0.00%)
Mar 09, 2005 10.08 10.08 9.896 9.980 281,301 -0.16(-1.54%)
Mar 08, 2005 10.13 10.22 10.05 10.14 173,328 -0.05(-0.49%)
Mar 07, 2005 10.11 10.26 10.11 10.19 218,809 +0.02(+0.22%)
Mar 04, 2005 10.05 10.19 10.05 10.16 161,869 +0.14(+1.39%)
Mar 03, 2005 10.05 10.11 9.924 10.02 298,670 -0.02(-0.22%)
Mar 02, 2005 9.997 10.16 9.941 10.05 207,529 -0.06(-0.55%)
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.