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

Avista Corp (NY: AVA )

36.78 +0.07 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Jun 30, 2005 10.06 10.29 10.06 10.25 483,184 +0.15(+1.53%)
Jun 29, 2005 10.13 10.22 10.04 10.10 554,800 -0.02(-0.16%)
Jun 28, 2005 9.972 10.14 9.972 10.12 345,753 +0.17(+1.72%)
Jun 27, 2005 9.812 9.972 9.713 9.944 292,448 +0.12(+1.18%)
Jun 24, 2005 9.823 9.939 9.779 9.829 421,177 +0.01(+0.06%)
Jun 23, 2005 9.939 9.972 9.823 9.823 342,127 -0.14(-1.38%)
Jun 22, 2005 9.900 9.983 9.823 9.961 402,139 +0.13(+1.29%)
Jun 21, 2005 9.796 9.878 9.735 9.834 264,346 +0.04(+0.45%)
Jun 20, 2005 9.823 9.917 9.790 9.790 256,731 -0.07(-0.73%)
Jun 17, 2005 9.911 9.961 9.834 9.862 541,383 -0.03(-0.28%)
Jun 16, 2005 9.812 9.889 9.718 9.889 219,744 +0.07(+0.67%)
Jun 15, 2005 9.840 9.856 9.713 9.823 459,614 -0.02(-0.17%)
Jun 14, 2005 9.740 9.845 9.732 9.840 403,590 +0.08(+0.79%)
Jun 13, 2005 9.784 9.812 9.702 9.762 276,131 -0.08(-0.84%)
Jun 10, 2005 9.784 9.845 9.724 9.845 333,243 +0.07(+0.73%)
Jun 09, 2005 9.790 9.796 9.696 9.773 131,085 -0.02(-0.17%)
Jun 08, 2005 10.000 10.06 9.790 9.790 289,366 -0.20(-1.99%)
Jun 07, 2005 9.955 10.19 9.906 9.989 300,063 +0.06(+0.56%)
Jun 06, 2005 9.807 9.961 9.790 9.933 236,243 +0.12(+1.24%)
Jun 03, 2005 9.707 9.856 9.707 9.812 203,245 +0.08(+0.79%)
Jun 02, 2005 9.685 9.768 9.663 9.735 175,505 +0.01(+0.11%)
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.