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

Avista Corp (NY: AVA )

37.56 -0.27 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2004 9.525 9.536 9.316 9.321 489,167 -0.15(-1.57%)
Apr 29, 2004 9.569 9.625 9.393 9.470 308,585 -0.10(-1.09%)
Apr 28, 2004 9.696 9.729 9.525 9.575 510,380 -0.21(-2.14%)
Apr 27, 2004 9.818 9.862 9.729 9.784 246,578 -0.06(-0.62%)
Apr 26, 2004 9.900 10.02 9.762 9.845 588,342 -0.10(-1.05%)
Apr 23, 2004 10.04 10.09 9.862 9.950 179,856 -0.04(-0.44%)
Apr 22, 2004 9.790 9.994 9.784 9.994 337,231 +0.18(+1.85%)
Apr 21, 2004 9.740 9.812 9.647 9.812 168,071 +0.08(+0.79%)
Apr 20, 2004 9.845 9.917 9.735 9.735 295,349 -0.04(-0.45%)
Apr 19, 2004 9.845 9.900 9.757 9.779 278,125 -0.15(-1.50%)
Apr 16, 2004 9.762 10.02 9.735 9.928 412,836 +0.22(+2.21%)
Apr 15, 2004 9.702 9.856 9.691 9.713 244,039 +0.06(+0.57%)
Apr 14, 2004 9.768 9.950 9.658 9.658 335,237 -0.10(-1.07%)
Apr 13, 2004 9.983 10.000 9.762 9.762 311,304 -0.25(-2.53%)
Apr 12, 2004 10.17 10.24 9.983 10.02 481,371 -0.08(-0.77%)
Apr 08, 2004 10.30 10.32 10.08 10.09 181,307 -0.10(-0.97%)
Apr 07, 2004 10.26 10.34 10.13 10.19 325,809 -0.09(-0.86%)
Apr 06, 2004 10.31 10.38 10.25 10.28 319,826 -0.14(-1.38%)
Apr 05, 2004 10.40 10.47 10.29 10.42 289,729 +0.04(+0.37%)
Apr 02, 2004 10.61 10.72 10.38 10.39 420,451 -0.19(-1.77%)
Apr 01, 2004 10.38 10.58 10.34 10.57 310,760 +0.14(+1.32%)
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%)
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.