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 (%)
Feb 27, 2004 9.890 10.02 9.857 9.972 350,439 +0.04(+0.39%)
Feb 26, 2004 10.00 10.00 9.879 9.934 254,403 -0.14(-1.37%)
Feb 25, 2004 9.934 10.07 9.879 10.07 270,349 +0.07(+0.72%)
Feb 24, 2004 9.834 10.02 9.774 10.00 382,511 +0.17(+1.68%)
Feb 23, 2004 9.895 9.934 9.801 9.834 378,344 +0.03(+0.28%)
Feb 20, 2004 9.928 9.995 9.752 9.807 398,819 -0.01(-0.11%)
Feb 19, 2004 10.03 10.10 9.796 9.818 360,949 -0.26(-2.57%)
Feb 18, 2004 10.10 10.15 10.05 10.08 245,162 -0.08(-0.76%)
Feb 17, 2004 9.989 10.15 9.983 10.15 194,245 +0.14(+1.38%)
Feb 13, 2004 9.934 10.04 9.917 10.02 312,025 +0.08(+0.78%)
Feb 12, 2004 9.934 10.02 9.917 9.939 329,058 -0.05(-0.50%)
Feb 11, 2004 9.961 10.06 9.934 9.989 307,676 -0.02(-0.22%)
Feb 10, 2004 9.823 10.01 9.763 10.01 568,241 +0.19(+1.97%)
Feb 09, 2004 9.912 9.934 9.746 9.818 337,755 -0.15(-1.50%)
Feb 06, 2004 9.801 9.967 9.752 9.967 171,233 +0.12(+1.18%)
Feb 05, 2004 9.685 9.862 9.647 9.851 284,483 +0.17(+1.71%)
Feb 04, 2004 9.823 9.840 9.597 9.685 333,044 -0.25(-2.50%)
Feb 03, 2004 9.879 9.989 9.768 9.934 238,820 +0.00(+0.00%)
Feb 02, 2004 9.823 9.956 9.713 9.934 202,037 +0.08(+0.84%)
Jan 30, 2004 9.884 10.02 9.785 9.851 297,348 -0.15(-1.49%)
Jan 29, 2004 9.823 10.06 9.823 10.00 384,686 +0.29(+2.95%)
Jan 28, 2004 9.989 10.25 9.713 9.713 475,829 -0.22(-2.17%)
Jan 27, 2004 10.02 10.07 9.879 9.928 192,433 -0.09(-0.94%)
Jan 26, 2004 10.14 10.20 9.923 10.02 216,170 -0.20(-2.00%)
Jan 23, 2004 10.07 10.23 9.950 10.23 268,718 +0.17(+1.70%)
Jan 22, 2004 10.10 10.18 9.934 10.06 312,025 -0.13(-1.30%)
Jan 21, 2004 10.02 10.20 10.02 10.19 251,142 +0.10(+0.99%)
Jan 20, 2004 9.906 10.12 9.906 10.09 306,226 +0.14(+1.39%)
Jan 16, 2004 10.07 10.08 9.939 9.950 244,619 -0.05(-0.50%)
Jan 15, 2004 10.10 10.15 9.961 10.00 258,027 -0.12(-1.15%)
Jan 14, 2004 10.01 10.12 9.995 10.12 324,709 +0.10(+1.05%)
Jan 13, 2004 10.01 10.04 9.895 10.01 233,928 +0.03(+0.33%)
Jan 12, 2004 10.02 10.09 9.956 9.978 239,545 +0.01(+0.11%)
Jan 09, 2004 10.00 10.11 9.923 9.967 377,257 -0.10(-1.04%)
Jan 08, 2004 9.983 10.18 9.967 10.07 499,204 +0.09(+0.88%)
Jan 07, 2004 9.934 10.01 9.868 9.983 501,741 +0.05(+0.50%)
Jan 06, 2004 9.989 10.08 9.928 9.934 333,588 -0.01(-0.11%)
Jan 05, 2004 10.20 10.21 9.917 9.945 210,010 -0.20(-2.01%)
Jan 02, 2004 10.07 10.21 9.934 10.15 295,536 +0.15(+1.49%)
Dec 31, 2003 10.28 10.28 9.967 10.00 411,685 -0.29(-2.79%)
Dec 30, 2003 10.05 10.32 10.03 10.29 344,097 +0.24(+2.42%)
Dec 29, 2003 9.978 10.14 9.912 10.04 417,483 +0.07(+0.66%)
Dec 26, 2003 9.906 10.04 9.906 9.978 71,573 +0.02(+0.22%)
Dec 24, 2003 10.19 10.20 9.950 9.956 231,029 -0.24(-2.33%)
Dec 23, 2003 9.823 10.19 9.801 10.19 482,896 +0.37(+3.76%)
Dec 22, 2003 9.636 9.823 9.619 9.823 237,914 +0.16(+1.66%)
Dec 19, 2003 9.746 9.796 9.592 9.663 283,577 -0.10(-1.02%)
Dec 18, 2003 9.724 9.823 9.619 9.763 198,775 -0.05(-0.51%)
Dec 17, 2003 9.730 9.823 9.647 9.812 181,742 +0.02(+0.17%)
Dec 16, 2003 9.713 9.851 9.619 9.796 230,666 +0.06(+0.57%)
Dec 15, 2003 9.879 9.901 9.603 9.741 267,631 -0.12(-1.23%)
Dec 12, 2003 9.873 9.917 9.757 9.862 121,584 -0.01(-0.06%)
Dec 11, 2003 9.630 9.868 9.619 9.868 402,262 +0.20(+2.11%)
Dec 10, 2003 9.741 9.741 9.547 9.663 235,378 -0.08(-0.79%)
Dec 09, 2003 9.708 9.741 9.647 9.741 314,924 -0.02(-0.23%)
Dec 08, 2003 9.625 9.790 9.625 9.763 304,052 +0.20(+2.14%)
Dec 05, 2003 9.625 9.669 9.514 9.559 271,799 -0.06(-0.57%)
Dec 04, 2003 9.536 9.652 9.536 9.614 316,011 +0.03(+0.35%)
Dec 03, 2003 9.752 9.752 9.514 9.581 770,097 -0.17(-1.70%)
Dec 02, 2003 9.934 9.934 9.746 9.746 435,784 -0.19(-1.89%)
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.