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

Avista Corp (NY: AVA )

38.31 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 8.473 8.728 8.473 8.657 331,490 +0.13(+1.56%)
May 27, 2004 8.539 8.626 8.458 8.524 322,282 -0.10(-1.12%)
May 26, 2004 8.621 8.626 8.509 8.621 476,076 +0.03(+0.30%)
May 25, 2004 8.345 8.596 8.284 8.596 546,606 +0.18(+2.18%)
May 24, 2004 8.315 8.453 8.299 8.412 595,781 +0.10(+1.17%)
May 21, 2004 8.294 8.315 8.116 8.315 708,041 +0.13(+1.56%)
May 20, 2004 8.141 8.197 8.090 8.187 512,321 +0.12(+1.45%)
May 19, 2004 8.218 8.264 8.065 8.070 405,742 -0.10(-1.19%)
May 18, 2004 7.886 8.202 7.886 8.167 730,376 +0.25(+3.16%)
May 17, 2004 7.988 8.049 7.850 7.917 493,709 -0.12(-1.52%)
May 14, 2004 8.044 8.192 7.993 8.039 384,779 +0.03(+0.32%)
May 13, 2004 8.121 8.208 7.983 8.014 519,570 -0.16(-1.94%)
May 12, 2004 8.090 8.202 7.952 8.172 388,502 +0.03(+0.38%)
May 11, 2004 8.248 8.269 7.988 8.141 447,472 -0.02(-0.19%)
May 10, 2004 8.167 8.218 7.835 8.157 617,136 +0.02(+0.19%)
May 07, 2004 8.371 8.463 8.090 8.141 479,407 -0.37(-4.38%)
May 06, 2004 8.463 8.575 8.407 8.514 250,185 -0.02(-0.24%)
May 05, 2004 8.703 8.723 8.534 8.534 216,095 -0.13(-1.47%)
May 04, 2004 8.590 8.774 8.575 8.662 437,677 +0.09(+1.07%)
May 03, 2004 8.596 8.621 8.519 8.570 442,770 -0.06(-0.65%)
Apr 30, 2004 8.815 8.825 8.621 8.626 528,582 -0.14(-1.57%)
Apr 29, 2004 8.856 8.907 8.692 8.764 333,449 -0.10(-1.09%)
Apr 28, 2004 8.973 9.004 8.815 8.861 551,504 -0.19(-2.14%)
Apr 27, 2004 9.086 9.126 9.004 9.055 266,446 -0.06(-0.62%)
Apr 26, 2004 9.162 9.274 9.034 9.111 635,748 -0.10(-1.05%)
Apr 23, 2004 9.295 9.336 9.126 9.208 194,348 -0.04(-0.44%)
Apr 22, 2004 9.060 9.249 9.055 9.249 364,404 +0.17(+1.85%)
Apr 21, 2004 9.014 9.080 8.927 9.080 181,614 +0.07(+0.79%)
Apr 20, 2004 9.111 9.177 9.009 9.009 319,147 -0.04(-0.45%)
Apr 19, 2004 9.111 9.162 9.029 9.050 300,535 -0.14(-1.50%)
Apr 16, 2004 9.034 9.269 9.009 9.188 446,101 +0.20(+2.21%)
Apr 15, 2004 8.978 9.121 8.968 8.989 263,703 +0.05(+0.57%)
Apr 14, 2004 9.040 9.208 8.937 8.937 362,249 -0.10(-1.07%)
Apr 13, 2004 9.239 9.254 9.034 9.034 336,388 -0.23(-2.53%)
Apr 12, 2004 9.407 9.479 9.239 9.269 520,157 -0.07(-0.77%)
Apr 08, 2004 9.535 9.555 9.331 9.341 195,916 -0.09(-0.97%)
Apr 07, 2004 9.494 9.570 9.371 9.433 352,061 -0.08(-0.86%)
Apr 06, 2004 9.545 9.606 9.484 9.514 345,596 -0.13(-1.38%)
Apr 05, 2004 9.621 9.693 9.524 9.647 313,074 +0.04(+0.37%)
Apr 02, 2004 9.815 9.918 9.606 9.611 454,329 -0.17(-1.77%)
Apr 01, 2004 9.606 9.790 9.565 9.785 335,800 +0.13(+1.32%)
Mar 31, 2004 9.499 9.693 9.479 9.657 527,406 +0.09(+0.91%)
Mar 30, 2004 9.397 9.570 9.361 9.570 393,204 +0.17(+1.85%)
Mar 29, 2004 9.331 9.433 9.300 9.397 412,991 +0.07(+0.77%)
Mar 26, 2004 9.285 9.422 9.279 9.325 242,152 +0.04(+0.44%)
Mar 25, 2004 9.223 9.305 9.198 9.285 393,791 +0.14(+1.51%)
Mar 24, 2004 9.249 9.305 9.147 9.147 368,126 -0.20(-2.18%)
Mar 23, 2004 9.310 9.397 9.259 9.351 295,441 +0.08(+0.88%)
Mar 22, 2004 9.560 9.560 9.254 9.269 616,548 -0.13(-1.36%)
Mar 19, 2004 9.392 9.453 9.269 9.397 278,592 +0.07(+0.71%)
Mar 18, 2004 9.382 9.438 9.223 9.331 233,728 -0.12(-1.30%)
Mar 17, 2004 9.305 9.479 9.254 9.453 215,899 +0.23(+2.55%)
Mar 16, 2004 9.274 9.331 9.157 9.218 373,808 -0.06(-0.61%)
Mar 15, 2004 9.177 9.371 9.147 9.274 416,126 +0.03(+0.28%)
Mar 12, 2004 9.111 9.249 9.080 9.249 438,460 +0.09(+0.95%)
Mar 11, 2004 9.305 9.336 9.131 9.162 282,511 -0.22(-2.34%)
Mar 10, 2004 9.438 9.524 9.269 9.382 437,481 -0.03(-0.33%)
Mar 09, 2004 9.213 9.417 9.188 9.412 311,702 +0.12(+1.32%)
Mar 08, 2004 9.315 9.443 9.285 9.290 243,132 -0.10(-1.03%)
Mar 05, 2004 9.361 9.479 9.341 9.387 339,131 -0.10(-1.08%)
Mar 04, 2004 9.315 9.489 9.290 9.489 247,834 +0.13(+1.42%)
Mar 03, 2004 9.331 9.417 9.249 9.356 257,825 +0.05(+0.55%)
Mar 02, 2004 9.422 9.428 9.285 9.305 271,148 -0.17(-1.78%)
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.