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

Avista Corp (NY: AVA )

34.36 +0.63 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 28, 2006 11.05 11.05 10.91 10.95 705,849 -0.10(-0.91%)
Feb 27, 2006 11.03 11.07 10.98 11.05 433,859 +0.08(+0.71%)
Feb 24, 2006 10.81 11.00 10.78 10.97 696,359 +0.17(+1.55%)
Feb 23, 2006 11.05 11.05 10.78 10.80 319,978 -0.24(-2.18%)
Feb 22, 2006 10.92 11.04 10.87 11.04 1,120,012 +0.11(+0.97%)
Feb 21, 2006 10.96 11.04 10.86 10.94 769,773 +0.01(+0.10%)
Feb 17, 2006 10.78 10.94 10.36 10.92 508,706 +0.15(+1.35%)
Feb 16, 2006 10.80 10.80 10.69 10.78 448,900 +0.06(+0.52%)
Feb 15, 2006 10.68 10.77 10.56 10.72 456,420 +0.03(+0.26%)
Feb 14, 2006 10.71 10.73 10.53 10.69 677,558 +0.03(+0.26%)
Feb 13, 2006 10.51 10.71 10.50 10.67 675,230 +0.10(+0.95%)
Feb 10, 2006 10.83 10.83 10.28 10.57 941,849 -0.16(-1.46%)
Feb 09, 2006 10.75 10.90 10.58 10.72 333,228 +0.00(+0.00%)
Feb 08, 2006 10.73 10.76 10.66 10.72 268,588 +0.04(+0.37%)
Feb 07, 2006 10.76 10.80 10.63 10.68 669,679 -0.05(-0.47%)
Feb 06, 2006 10.63 10.76 10.59 10.73 420,071 +0.11(+1.05%)
Feb 03, 2006 10.62 10.70 10.53 10.62 425,085 -0.03(-0.26%)
Feb 02, 2006 10.72 10.82 10.57 10.65 519,270 -0.13(-1.19%)
Feb 01, 2006 10.70 10.86 10.62 10.78 608,262 +0.11(+0.99%)
Jan 31, 2006 10.67 10.72 10.59 10.67 431,173 +0.00(+0.00%)
Jan 30, 2006 10.72 10.72 10.62 10.67 307,085 -0.02(-0.21%)
Jan 27, 2006 10.59 10.75 10.53 10.69 365,100 +0.11(+1.00%)
Jan 26, 2006 10.54 10.61 10.48 10.59 366,533 +0.10(+0.96%)
Jan 25, 2006 10.55 10.63 10.42 10.49 371,188 -0.07(-0.63%)
Jan 24, 2006 10.47 10.64 10.47 10.56 412,014 +0.08(+0.80%)
Jan 23, 2006 10.39 10.54 10.33 10.47 465,911 +0.08(+0.75%)
Jan 20, 2006 10.40 10.45 10.33 10.39 317,113 +0.03(+0.27%)
Jan 19, 2006 10.47 10.48 10.35 10.37 481,847 -0.04(-0.43%)
Jan 18, 2006 10.36 10.45 10.31 10.41 440,842 +0.01(+0.11%)
Jan 17, 2006 10.26 10.40 10.22 10.40 370,114 +0.07(+0.65%)
Jan 13, 2006 10.31 10.38 10.30 10.33 368,861 +0.06(+0.54%)
Jan 12, 2006 10.25 10.33 10.25 10.28 241,550 +0.03(+0.27%)
Jan 11, 2006 10.28 10.32 10.14 10.25 593,042 -0.03(-0.27%)
Jan 10, 2006 10.16 10.32 10.14 10.28 335,198 +0.05(+0.49%)
Jan 09, 2006 10.18 10.28 10.16 10.23 528,223 +0.03(+0.27%)
Jan 06, 2006 10.34 10.34 10.06 10.20 356,327 +0.15(+1.44%)
Jan 05, 2006 10.05 10.12 10.04 10.05 483,279 +0.00(+0.00%)
Jan 04, 2006 9.991 10.09 9.902 10.05 627,601 +0.07(+0.67%)
Jan 03, 2006 9.907 10.05 9.835 9.986 572,809 +0.09(+0.96%)
Dec 30, 2005 9.952 9.958 9.829 9.891 517,838 -0.11(-1.12%)
Dec 29, 2005 9.952 10.02 9.879 10.00 250,503 +0.04(+0.45%)
Dec 28, 2005 9.974 10.02 9.891 9.958 179,237 +0.04(+0.39%)
Dec 27, 2005 10.06 10.09 9.919 9.919 297,237 -0.14(-1.39%)
Dec 23, 2005 10.05 10.12 10.02 10.06 135,547 +0.06(+0.61%)
Dec 22, 2005 9.986 10.04 9.924 9.997 208,961 +0.04(+0.39%)
Dec 21, 2005 9.986 10.09 9.900 9.958 243,699 +0.02(+0.17%)
Dec 20, 2005 9.902 10.11 9.879 9.941 636,554 +0.04(+0.39%)
Dec 19, 2005 10.17 10.18 9.885 9.902 265,902 -0.25(-2.42%)
Dec 16, 2005 10.19 10.31 10.12 10.15 849,992 -0.06(-0.55%)
Dec 15, 2005 10.22 10.31 10.14 10.20 477,728 -0.06(-0.60%)
Dec 14, 2005 10.18 10.33 10.18 10.26 399,480 +0.11(+1.04%)
Dec 13, 2005 10.16 10.21 10.05 10.16 209,140 +0.03(+0.33%)
Dec 12, 2005 10.26 10.52 10.13 10.13 384,260 -0.07(-0.71%)
Dec 09, 2005 9.991 10.20 9.986 10.20 649,088 +0.18(+1.84%)
Dec 08, 2005 9.930 10.10 9.896 10.01 597,519 +0.11(+1.13%)
Dec 07, 2005 10.05 10.06 9.891 9.902 348,269 -0.13(-1.28%)
Dec 06, 2005 9.902 10.05 9.835 10.03 518,733 +0.18(+1.87%)
Dec 05, 2005 9.935 9.935 9.757 9.846 387,125 -0.09(-0.96%)
Dec 02, 2005 10.00 10.00 9.840 9.941 370,472 -0.09(-0.95%)
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.