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

Avista Corp (NY: AVA )

38.70 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 27, 2004 9.141 9.259 9.111 9.218 379,128 +0.04(+0.39%)
Feb 26, 2004 9.243 9.243 9.131 9.182 275,230 -0.13(-1.37%)
Feb 25, 2004 9.182 9.310 9.131 9.310 292,481 +0.07(+0.72%)
Feb 24, 2004 9.090 9.259 9.034 9.243 413,825 +0.15(+1.68%)
Feb 23, 2004 9.146 9.182 9.060 9.090 409,317 +0.03(+0.28%)
Feb 20, 2004 9.177 9.238 9.014 9.065 431,468 -0.01(-0.11%)
Feb 19, 2004 9.274 9.335 9.055 9.075 390,497 -0.24(-2.57%)
Feb 18, 2004 9.335 9.386 9.289 9.315 265,232 -0.07(-0.76%)
Feb 17, 2004 9.233 9.386 9.228 9.386 210,147 +0.13(+1.38%)
Feb 13, 2004 9.182 9.284 9.167 9.259 337,569 +0.07(+0.78%)
Feb 12, 2004 9.182 9.259 9.167 9.187 355,996 -0.05(-0.50%)
Feb 11, 2004 9.208 9.299 9.182 9.233 332,864 -0.02(-0.22%)
Feb 10, 2004 9.080 9.254 9.024 9.254 614,759 +0.18(+1.97%)
Feb 09, 2004 9.162 9.182 9.009 9.075 365,405 -0.14(-1.49%)
Feb 06, 2004 9.060 9.213 9.014 9.213 185,251 +0.11(+1.18%)
Feb 05, 2004 8.953 9.116 8.917 9.106 307,772 +0.15(+1.71%)
Feb 04, 2004 9.080 9.095 8.871 8.953 360,308 -0.23(-2.50%)
Feb 03, 2004 9.131 9.233 9.029 9.182 258,371 +0.00(+0.00%)
Feb 02, 2004 9.080 9.203 8.978 9.182 218,576 +0.08(+0.84%)
Jan 30, 2004 9.136 9.259 9.044 9.106 321,690 -0.14(-1.49%)
Jan 29, 2004 9.080 9.294 9.080 9.243 416,178 +0.27(+2.95%)
Jan 28, 2004 9.233 9.473 8.978 8.978 514,782 -0.20(-2.17%)
Jan 27, 2004 9.259 9.305 9.131 9.177 208,187 -0.09(-0.94%)
Jan 26, 2004 9.376 9.432 9.172 9.264 233,867 -0.19(-2.00%)
Jan 23, 2004 9.305 9.452 9.197 9.452 290,717 +0.16(+1.70%)
Jan 22, 2004 9.335 9.412 9.182 9.294 337,569 -0.12(-1.30%)
Jan 21, 2004 9.259 9.427 9.259 9.417 271,701 +0.09(+0.98%)
Jan 20, 2004 9.157 9.350 9.157 9.325 331,295 +0.13(+1.39%)
Jan 16, 2004 9.310 9.320 9.187 9.197 264,644 -0.05(-0.50%)
Jan 15, 2004 9.335 9.386 9.208 9.243 279,151 -0.11(-1.15%)
Jan 14, 2004 9.254 9.356 9.238 9.350 351,291 +0.10(+1.05%)
Jan 13, 2004 9.254 9.284 9.146 9.254 253,078 +0.03(+0.33%)
Jan 12, 2004 9.264 9.330 9.203 9.223 259,155 +0.01(+0.11%)
Jan 09, 2004 9.243 9.345 9.172 9.213 408,140 -0.10(-1.04%)
Jan 08, 2004 9.228 9.407 9.213 9.310 540,071 +0.08(+0.88%)
Jan 07, 2004 9.182 9.248 9.121 9.228 542,815 +0.05(+0.50%)
Jan 06, 2004 9.233 9.315 9.177 9.182 360,896 -0.01(-0.11%)
Jan 05, 2004 9.432 9.437 9.167 9.192 227,202 -0.19(-2.01%)
Jan 02, 2004 9.310 9.437 9.182 9.381 319,730 +0.14(+1.49%)
Dec 31, 2003 9.498 9.498 9.213 9.243 445,387 -0.27(-2.79%)
Dec 30, 2003 9.289 9.539 9.269 9.509 372,266 +0.22(+2.42%)
Dec 29, 2003 9.223 9.376 9.162 9.284 451,660 +0.06(+0.66%)
Dec 26, 2003 9.157 9.284 9.157 9.223 77,433 +0.02(+0.22%)
Dec 24, 2003 9.422 9.432 9.197 9.203 249,942 -0.22(-2.33%)
Dec 23, 2003 9.080 9.422 9.060 9.422 522,428 +0.34(+3.76%)
Dec 22, 2003 8.907 9.080 8.891 9.080 257,391 +0.15(+1.66%)
Dec 19, 2003 9.009 9.055 8.866 8.932 306,791 -0.09(-1.02%)
Dec 18, 2003 8.988 9.080 8.891 9.024 215,048 -0.05(-0.51%)
Dec 17, 2003 8.993 9.080 8.917 9.070 196,621 +0.02(+0.17%)
Dec 16, 2003 8.978 9.106 8.891 9.055 249,550 +0.05(+0.57%)
Dec 15, 2003 9.131 9.152 8.876 9.004 289,540 -0.11(-1.23%)
Dec 12, 2003 9.126 9.167 9.019 9.116 131,538 -0.01(-0.06%)
Dec 11, 2003 8.902 9.121 8.891 9.121 435,193 +0.19(+2.11%)
Dec 10, 2003 9.004 9.004 8.825 8.932 254,647 -0.07(-0.79%)
Dec 09, 2003 8.973 9.004 8.917 9.004 340,705 -0.02(-0.23%)
Dec 08, 2003 8.896 9.049 8.896 9.024 328,943 +0.19(+2.14%)
Dec 05, 2003 8.896 8.937 8.794 8.835 294,049 -0.05(-0.57%)
Dec 04, 2003 8.815 8.922 8.815 8.886 341,881 +0.03(+0.35%)
Dec 03, 2003 9.014 9.014 8.794 8.856 833,140 -0.15(-1.70%)
Dec 02, 2003 9.182 9.182 9.009 9.009 471,459 -0.17(-1.89%)
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.