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

Avista Corp (NY: AVA )

38.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2005 8.907 9.147 8.907 8.999 305,433 +0.06(+0.63%)
May 27, 2005 8.810 8.978 8.764 8.943 303,474 +0.14(+1.57%)
May 26, 2005 8.861 8.927 8.784 8.805 336,976 -0.03(-0.35%)
May 25, 2005 8.881 8.922 8.789 8.835 284,078 -0.08(-0.86%)
May 24, 2005 8.892 8.943 8.835 8.912 368,518 -0.05(-0.57%)
May 23, 2005 8.779 8.978 8.774 8.963 354,608 +0.15(+1.74%)
May 20, 2005 8.871 8.953 8.805 8.810 390,657 -0.06(-0.69%)
May 19, 2005 8.907 8.978 8.851 8.871 332,665 -0.01(-0.11%)
May 18, 2005 8.830 8.892 8.749 8.881 279,768 +0.11(+1.28%)
May 17, 2005 8.667 8.830 8.575 8.769 231,768 +0.05(+0.53%)
May 16, 2005 8.468 8.728 8.442 8.723 237,450 +0.26(+3.01%)
May 13, 2005 8.662 8.744 8.432 8.468 210,218 -0.16(-1.89%)
May 12, 2005 8.738 8.856 8.626 8.631 223,932 -0.11(-1.28%)
May 11, 2005 8.647 8.805 8.647 8.744 276,829 +0.10(+1.12%)
May 10, 2005 8.631 8.682 8.626 8.647 297,009 -0.03(-0.29%)
May 09, 2005 8.555 8.677 8.544 8.672 198,855 +0.06(+0.71%)
May 06, 2005 8.626 8.657 8.534 8.611 279,180 +0.04(+0.42%)
May 05, 2005 8.570 8.642 8.539 8.575 233,924 -0.05(-0.53%)
May 04, 2005 8.524 8.621 8.488 8.621 194,740 +0.09(+1.08%)
May 03, 2005 8.529 8.585 8.468 8.529 271,735 -0.05(-0.59%)
May 02, 2005 8.560 8.621 8.427 8.580 341,678 +0.01(+0.12%)
Apr 29, 2005 8.432 8.575 8.396 8.570 332,274 +0.12(+1.39%)
Apr 28, 2005 8.432 8.550 8.351 8.453 403,587 -0.02(-0.24%)
Apr 27, 2005 8.483 8.636 8.325 8.473 359,310 -0.06(-0.72%)
Apr 26, 2005 8.626 8.677 8.493 8.534 218,054 -0.09(-1.01%)
Apr 25, 2005 8.580 8.626 8.550 8.621 193,761 +0.07(+0.78%)
Apr 22, 2005 8.601 8.662 8.534 8.555 358,918 -0.06(-0.65%)
Apr 21, 2005 8.575 8.677 8.488 8.611 427,489 +0.11(+1.32%)
Apr 20, 2005 8.636 8.636 8.437 8.499 436,305 -0.14(-1.65%)
Apr 19, 2005 8.631 8.718 8.611 8.641 323,849 +0.05(+0.59%)
Apr 18, 2005 8.575 8.744 8.529 8.590 386,151 -0.02(-0.24%)
Apr 15, 2005 8.754 8.779 8.596 8.611 237,450 -0.14(-1.58%)
Apr 14, 2005 8.820 8.851 8.703 8.749 301,319 -0.08(-0.92%)
Apr 13, 2005 8.907 8.907 8.764 8.830 278,005 -0.03(-0.35%)
Apr 12, 2005 8.687 8.902 8.631 8.861 290,935 +0.16(+1.88%)
Apr 11, 2005 8.728 8.769 8.626 8.698 266,838 -0.03(-0.35%)
Apr 08, 2005 8.779 8.779 8.672 8.728 460,011 -0.06(-0.70%)
Apr 07, 2005 8.728 8.835 8.682 8.789 162,806 +0.06(+0.64%)
Apr 06, 2005 8.774 8.835 8.682 8.733 287,996 -0.01(-0.06%)
Apr 05, 2005 8.830 8.830 8.631 8.738 437,285 -0.13(-1.50%)
Apr 04, 2005 8.575 8.881 8.575 8.871 288,780 +0.19(+2.24%)
Apr 01, 2005 8.789 8.795 8.483 8.677 1,297,749 -0.26(-2.86%)
Mar 31, 2005 9.024 9.045 8.876 8.932 338,935 -0.06(-0.62%)
Mar 30, 2005 8.892 9.014 8.892 8.989 306,804 +0.18(+2.09%)
Mar 29, 2005 8.912 8.973 8.774 8.805 301,123 -0.11(-1.20%)
Mar 28, 2005 8.810 8.948 8.795 8.912 216,095 +0.12(+1.33%)
Mar 24, 2005 8.841 8.922 8.789 8.795 242,544 -0.05(-0.52%)
Mar 23, 2005 8.963 8.963 8.820 8.841 422,395 -0.12(-1.37%)
Mar 22, 2005 9.019 9.080 8.937 8.963 227,850 -0.03(-0.34%)
Mar 21, 2005 9.086 9.126 8.973 8.994 279,180 -0.09(-1.01%)
Mar 18, 2005 9.172 9.172 8.937 9.086 799,730 +0.01(+0.06%)
Mar 17, 2005 9.060 9.126 8.999 9.080 171,622 +0.05(+0.51%)
Mar 16, 2005 9.096 9.152 9.009 9.034 168,488 -0.05(-0.56%)
Mar 15, 2005 9.167 9.310 9.080 9.086 358,722 -0.03(-0.34%)
Mar 14, 2005 8.968 9.142 8.968 9.116 160,259 +0.11(+1.19%)
Mar 11, 2005 9.086 9.142 8.917 9.009 431,015 -0.11(-1.23%)
Mar 10, 2005 9.060 9.147 8.994 9.121 378,510 +0.00(+0.00%)
Mar 09, 2005 9.213 9.213 9.045 9.121 307,784 -0.14(-1.54%)
Mar 08, 2005 9.259 9.341 9.182 9.264 189,646 -0.05(-0.49%)
Mar 07, 2005 9.239 9.376 9.239 9.310 239,409 +0.02(+0.22%)
Mar 04, 2005 9.188 9.315 9.188 9.290 177,108 +0.13(+1.39%)
Mar 03, 2005 9.188 9.244 9.070 9.162 326,788 -0.02(-0.22%)
Mar 02, 2005 9.137 9.290 9.086 9.182 227,067 -0.05(-0.55%)
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.