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

Avista Corp (NY: AVA )

35.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 28, 2005 10.07 10.19 9.902 10.19 428,487 +0.01(+0.06%)
Feb 25, 2005 9.941 10.22 9.863 10.18 422,578 +0.22(+2.24%)
Feb 24, 2005 9.784 9.963 9.745 9.958 332,512 +0.18(+1.83%)
Feb 23, 2005 9.740 9.852 9.723 9.779 241,908 +0.03(+0.34%)
Feb 22, 2005 9.969 9.969 9.745 9.745 260,709 -0.28(-2.79%)
Feb 18, 2005 10.09 10.11 10.00 10.02 359,908 -0.05(-0.50%)
Feb 17, 2005 10.25 10.25 10.07 10.07 300,281 -0.10(-0.99%)
Feb 16, 2005 10.00 10.19 10.00 10.18 312,099 +0.13(+1.33%)
Feb 15, 2005 10.06 10.12 9.997 10.04 199,829 -0.02(-0.17%)
Feb 14, 2005 9.997 10.09 9.986 10.06 169,926 +0.03(+0.33%)
Feb 11, 2005 9.857 10.09 9.790 10.02 295,984 +0.11(+1.13%)
Feb 10, 2005 9.846 9.913 9.768 9.913 195,174 +0.07(+0.68%)
Feb 09, 2005 9.952 10.04 9.818 9.846 152,916 -0.10(-1.01%)
Feb 08, 2005 9.913 10.04 9.913 9.946 118,536 -0.04(-0.45%)
Feb 07, 2005 10.00 10.05 9.941 9.991 163,838 -0.01(-0.06%)
Feb 04, 2005 9.852 10.05 9.790 9.997 355,610 +0.15(+1.47%)
Feb 03, 2005 9.807 9.857 9.706 9.852 217,556 +0.04(+0.46%)
Feb 02, 2005 9.779 9.868 9.757 9.807 208,603 -0.06(-0.57%)
Feb 01, 2005 9.818 9.930 9.784 9.863 322,663 -0.01(-0.06%)
Jan 31, 2005 9.717 9.868 9.717 9.868 293,119 +0.27(+2.85%)
Jan 28, 2005 9.695 9.734 9.505 9.595 265,544 -0.09(-0.98%)
Jan 27, 2005 9.690 9.840 9.595 9.690 361,698 +0.01(+0.06%)
Jan 26, 2005 9.606 9.684 9.472 9.684 387,662 +0.09(+0.93%)
Jan 25, 2005 9.578 9.712 9.533 9.595 256,591 -0.04(-0.46%)
Jan 24, 2005 9.628 9.706 9.556 9.639 320,515 +0.01(+0.06%)
Jan 21, 2005 9.611 9.634 9.516 9.634 257,844 +0.02(+0.23%)
Jan 20, 2005 9.516 9.623 9.438 9.611 431,531 +0.04(+0.47%)
Jan 19, 2005 9.494 9.595 9.494 9.567 240,117 +0.02(+0.18%)
Jan 18, 2005 9.449 9.595 9.371 9.550 138,949 +0.09(+1.00%)
Jan 14, 2005 9.354 9.489 9.349 9.455 138,770 +0.14(+1.50%)
Jan 13, 2005 9.315 9.405 9.282 9.315 324,096 -0.04(-0.42%)
Jan 12, 2005 9.382 9.410 9.310 9.354 313,531 -0.04(-0.48%)
Jan 11, 2005 9.405 9.472 9.282 9.399 326,245 -0.01(-0.12%)
Jan 10, 2005 9.399 9.550 9.338 9.410 185,863 +0.00(+0.00%)
Jan 07, 2005 9.494 9.589 9.366 9.410 301,176 -0.09(-0.94%)
Jan 06, 2005 9.433 9.561 9.349 9.500 451,765 +0.08(+0.83%)
Jan 05, 2005 9.595 9.645 9.332 9.421 512,466 -0.23(-2.43%)
Jan 04, 2005 9.801 9.801 9.650 9.656 416,132 -0.12(-1.20%)
Jan 03, 2005 9.801 9.874 9.695 9.773 671,649 -0.09(-0.96%)
Dec 31, 2004 9.941 9.980 9.846 9.868 268,946 -0.09(-0.95%)
Dec 30, 2004 9.857 9.980 9.857 9.963 270,736 +0.08(+0.79%)
Dec 29, 2004 9.773 9.902 9.762 9.885 168,494 +0.06(+0.57%)
Dec 28, 2004 9.650 9.840 9.650 9.829 155,423 +0.20(+2.03%)
Dec 27, 2004 9.885 9.919 9.634 9.634 187,653 -0.20(-1.99%)
Dec 23, 2004 9.913 9.941 9.818 9.829 83,799 -0.06(-0.56%)
Dec 22, 2004 9.812 9.969 9.812 9.885 99,914 +0.01(+0.11%)
Dec 21, 2004 9.684 9.919 9.684 9.874 235,462 +0.19(+1.96%)
Dec 20, 2004 9.879 9.879 9.678 9.684 244,057 -0.23(-2.31%)
Dec 17, 2004 9.773 9.913 9.712 9.913 278,436 +0.14(+1.43%)
Dec 16, 2004 9.874 9.885 9.684 9.773 263,932 -0.15(-1.46%)
Dec 15, 2004 9.773 9.919 9.717 9.919 248,533 +0.15(+1.49%)
Dec 14, 2004 9.673 9.773 9.606 9.773 219,347 +0.10(+1.04%)
Dec 13, 2004 9.466 9.673 9.382 9.673 345,404 +0.21(+2.18%)
Dec 10, 2004 9.516 9.528 9.405 9.466 295,267 -0.06(-0.59%)
Dec 09, 2004 9.701 9.734 9.477 9.522 410,044 -0.21(-2.12%)
Dec 08, 2004 9.650 9.740 9.645 9.729 254,800 +0.11(+1.10%)
Dec 07, 2004 9.818 9.852 9.617 9.623 266,797 -0.18(-1.88%)
Dec 06, 2004 9.885 9.891 9.737 9.807 279,868 -0.11(-1.07%)
Dec 03, 2004 9.879 9.980 9.863 9.913 348,448 +0.03(+0.28%)
Dec 02, 2004 9.913 9.969 9.857 9.885 246,743 -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.