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

Avista Corp (NY: AVA )

38.19 +0.58 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 9.880 9.902 9.718 9.779 309,587 -0.06(-0.62%)
Mar 30, 2005 9.734 9.869 9.734 9.841 280,239 +0.20(+2.09%)
Mar 29, 2005 9.757 9.824 9.606 9.639 275,049 -0.12(-1.20%)
Mar 28, 2005 9.645 9.796 9.628 9.757 197,384 +0.13(+1.33%)
Mar 24, 2005 9.679 9.768 9.623 9.628 221,542 -0.05(-0.52%)
Mar 23, 2005 9.813 9.813 9.656 9.679 385,820 -0.13(-1.37%)
Mar 22, 2005 9.874 9.941 9.785 9.813 208,121 -0.03(-0.34%)
Mar 21, 2005 9.947 9.992 9.824 9.846 255,006 -0.10(-1.01%)
Mar 18, 2005 10.04 10.04 9.785 9.947 730,482 +0.01(+0.06%)
Mar 17, 2005 9.919 9.992 9.852 9.941 156,762 +0.05(+0.51%)
Mar 16, 2005 9.958 10.02 9.863 9.891 153,898 -0.06(-0.56%)
Mar 15, 2005 10.04 10.19 9.941 9.947 327,661 -0.03(-0.34%)
Mar 14, 2005 9.818 10.01 9.818 9.980 146,382 +0.12(+1.19%)
Mar 11, 2005 9.947 10.01 9.762 9.863 393,694 -0.12(-1.23%)
Mar 10, 2005 9.919 10.01 9.846 9.986 345,735 +0.00(+0.00%)
Mar 09, 2005 10.09 10.09 9.902 9.986 281,133 -0.16(-1.54%)
Mar 08, 2005 10.14 10.23 10.05 10.14 173,225 -0.05(-0.49%)
Mar 07, 2005 10.11 10.27 10.11 10.19 218,679 +0.02(+0.22%)
Mar 04, 2005 10.06 10.20 10.06 10.17 161,772 +0.14(+1.39%)
Mar 03, 2005 10.06 10.12 9.930 10.03 298,492 -0.02(-0.22%)
Mar 02, 2005 10.00 10.17 9.947 10.05 207,405 -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.