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

Avista Corp (NY: AVA )

38.30 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2004 10.26 10.47 10.24 10.44 488,079 +0.09(+0.91%)
Mar 30, 2004 10.15 10.34 10.12 10.34 363,883 +0.19(+1.85%)
Mar 29, 2004 10.08 10.19 10.05 10.15 382,195 +0.08(+0.77%)
Mar 26, 2004 10.03 10.18 10.03 10.08 224,095 +0.04(+0.44%)
Mar 25, 2004 9.966 10.05 9.939 10.03 364,427 +0.15(+1.51%)
Mar 24, 2004 9.994 10.05 9.884 9.884 340,676 -0.22(-2.18%)
Mar 23, 2004 10.06 10.15 10.01 10.10 273,411 +0.09(+0.88%)
Mar 22, 2004 10.33 10.33 10.000 10.02 570,574 -0.14(-1.36%)
Mar 19, 2004 10.15 10.21 10.02 10.15 257,819 +0.07(+0.71%)
Mar 18, 2004 10.14 10.20 9.966 10.08 216,299 -0.13(-1.30%)
Mar 17, 2004 10.05 10.24 10.000 10.21 199,800 +0.25(+2.55%)
Mar 16, 2004 10.02 10.08 9.895 9.961 345,934 -0.06(-0.61%)
Mar 15, 2004 9.917 10.13 9.884 10.02 385,096 +0.03(+0.28%)
Mar 12, 2004 9.845 9.994 9.812 9.994 405,765 +0.09(+0.95%)
Mar 11, 2004 10.05 10.09 9.867 9.900 261,445 -0.24(-2.34%)
Mar 10, 2004 10.20 10.29 10.02 10.14 404,859 -0.03(-0.33%)
Mar 09, 2004 9.955 10.18 9.928 10.17 288,460 +0.13(+1.32%)
Mar 08, 2004 10.07 10.20 10.03 10.04 225,002 -0.10(-1.03%)
Mar 05, 2004 10.12 10.24 10.09 10.14 313,843 -0.11(-1.08%)
Mar 04, 2004 10.07 10.25 10.04 10.25 229,353 +0.14(+1.42%)
Mar 03, 2004 10.08 10.18 9.994 10.11 238,600 +0.06(+0.55%)
Mar 02, 2004 10.18 10.19 10.03 10.05 250,929 -0.18(-1.78%)
Mar 01, 2004 9.966 10.30 9.950 10.24 482,277 +0.27(+2.71%)
Feb 27, 2004 9.884 10.01 9.851 9.966 350,648 +0.04(+0.39%)
Feb 26, 2004 9.994 9.994 9.873 9.928 254,555 -0.14(-1.37%)
Feb 25, 2004 9.928 10.07 9.873 10.07 270,510 +0.07(+0.72%)
Feb 24, 2004 9.829 10.01 9.768 9.994 382,739 +0.17(+1.68%)
Feb 23, 2004 9.889 9.928 9.796 9.829 378,569 +0.03(+0.28%)
Feb 20, 2004 9.922 9.989 9.746 9.801 399,057 -0.01(-0.11%)
Feb 19, 2004 10.03 10.09 9.790 9.812 361,164 -0.26(-2.57%)
Feb 18, 2004 10.09 10.15 10.04 10.07 245,308 -0.08(-0.76%)
Feb 17, 2004 9.983 10.15 9.978 10.15 194,361 +0.14(+1.38%)
Feb 13, 2004 9.928 10.04 9.911 10.01 312,211 +0.08(+0.78%)
Feb 12, 2004 9.928 10.01 9.911 9.933 329,254 -0.05(-0.50%)
Feb 11, 2004 9.955 10.05 9.928 9.983 307,859 -0.02(-0.22%)
Feb 10, 2004 9.818 10.01 9.757 10.01 568,580 +0.19(+1.97%)
Feb 09, 2004 9.906 9.928 9.740 9.812 337,956 -0.15(-1.49%)
Feb 06, 2004 9.796 9.961 9.746 9.961 171,335 +0.12(+1.18%)
Feb 05, 2004 9.680 9.856 9.641 9.845 284,652 +0.17(+1.71%)
Feb 04, 2004 9.818 9.834 9.591 9.680 333,243 -0.25(-2.50%)
Feb 03, 2004 9.873 9.983 9.762 9.928 238,963 +0.00(+0.00%)
Feb 02, 2004 9.818 9.950 9.707 9.928 202,157 +0.08(+0.84%)
Jan 30, 2004 9.878 10.01 9.779 9.845 297,525 -0.15(-1.49%)
Jan 29, 2004 9.818 10.05 9.818 9.994 384,915 +0.29(+2.95%)
Jan 28, 2004 9.983 10.24 9.707 9.707 476,113 -0.22(-2.17%)
Jan 27, 2004 10.01 10.06 9.873 9.922 192,548 -0.09(-0.94%)
Jan 26, 2004 10.14 10.20 9.917 10.02 216,299 -0.20(-2.00%)
Jan 23, 2004 10.06 10.22 9.944 10.22 268,878 +0.17(+1.70%)
Jan 22, 2004 10.09 10.18 9.928 10.05 312,211 -0.13(-1.30%)
Jan 21, 2004 10.01 10.19 10.01 10.18 251,292 +0.10(+0.98%)
Jan 20, 2004 9.900 10.11 9.900 10.08 306,409 +0.14(+1.39%)
Jan 16, 2004 10.07 10.08 9.933 9.944 244,764 -0.05(-0.50%)
Jan 15, 2004 10.09 10.15 9.955 9.994 258,181 -0.12(-1.15%)
Jan 14, 2004 10.01 10.12 9.989 10.11 324,902 +0.10(+1.05%)
Jan 13, 2004 10.01 10.04 9.889 10.01 234,067 +0.03(+0.33%)
Jan 12, 2004 10.02 10.09 9.950 9.972 239,688 +0.01(+0.11%)
Jan 09, 2004 9.994 10.10 9.917 9.961 377,482 -0.10(-1.04%)
Jan 08, 2004 9.978 10.17 9.961 10.07 499,501 +0.09(+0.88%)
Jan 07, 2004 9.928 10.000 9.862 9.978 502,040 +0.05(+0.50%)
Jan 06, 2004 9.983 10.07 9.922 9.928 333,786 -0.01(-0.11%)
Jan 05, 2004 10.20 10.20 9.911 9.939 210,135 -0.20(-2.01%)
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.