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

Avista Corp (NY: AVA )

36.74 +0.03 (+0.08%)
Streaming Delayed Price Updated: 11:31 AM 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 28, 2006 10.91 10.91 10.78 10.81 714,713 -0.10(-0.91%)
Feb 27, 2006 10.89 10.93 10.84 10.91 439,307 +0.08(+0.71%)
Feb 24, 2006 10.68 10.86 10.64 10.83 705,104 +0.17(+1.55%)
Feb 23, 2006 10.91 10.92 10.64 10.67 323,996 -0.24(-2.17%)
Feb 22, 2006 10.79 10.90 10.73 10.90 1,134,077 +0.10(+0.97%)
Feb 21, 2006 10.82 10.90 10.73 10.80 779,440 +0.01(+0.10%)
Feb 17, 2006 10.65 10.80 10.23 10.79 515,094 +0.14(+1.35%)
Feb 16, 2006 10.66 10.67 10.56 10.64 454,537 +0.06(+0.52%)
Feb 15, 2006 10.55 10.63 10.43 10.59 462,152 +0.03(+0.26%)
Feb 14, 2006 10.58 10.60 10.40 10.56 686,067 +0.03(+0.26%)
Feb 13, 2006 10.38 10.58 10.37 10.53 683,710 +0.10(+0.95%)
Feb 10, 2006 10.70 10.70 10.15 10.44 953,676 -0.15(-1.46%)
Feb 09, 2006 10.61 10.77 10.45 10.59 337,413 +0.00(+0.00%)
Feb 08, 2006 10.60 10.63 10.52 10.59 271,961 +0.04(+0.37%)
Feb 07, 2006 10.62 10.67 10.50 10.55 678,089 -0.05(-0.47%)
Feb 06, 2006 10.50 10.63 10.46 10.60 425,347 +0.11(+1.05%)
Feb 03, 2006 10.49 10.57 10.40 10.49 430,423 -0.03(-0.26%)
Feb 02, 2006 10.59 10.68 10.44 10.52 525,791 -0.13(-1.19%)
Feb 01, 2006 10.57 10.73 10.49 10.64 615,901 +0.10(+0.99%)
Jan 31, 2006 10.54 10.58 10.46 10.54 436,588 +0.00(+0.00%)
Jan 30, 2006 10.59 10.59 10.49 10.54 310,942 -0.02(-0.21%)
Jan 27, 2006 10.46 10.62 10.40 10.56 369,685 +0.10(+1.00%)
Jan 26, 2006 10.41 10.48 10.35 10.46 371,136 +0.10(+0.96%)
Jan 25, 2006 10.42 10.50 10.29 10.36 375,850 -0.07(-0.64%)
Jan 24, 2006 10.34 10.51 10.34 10.42 417,188 +0.08(+0.80%)
Jan 23, 2006 10.26 10.41 10.20 10.34 471,761 +0.08(+0.75%)
Jan 20, 2006 10.28 10.32 10.20 10.26 321,095 +0.03(+0.27%)
Jan 19, 2006 10.34 10.35 10.23 10.24 487,898 -0.04(-0.43%)
Jan 18, 2006 10.23 10.32 10.19 10.28 446,378 +0.01(+0.11%)
Jan 17, 2006 10.14 10.28 10.09 10.27 374,762 +0.07(+0.65%)
Jan 13, 2006 10.19 10.25 10.17 10.20 373,493 +0.06(+0.54%)
Jan 12, 2006 10.12 10.20 10.12 10.15 244,583 +0.03(+0.27%)
Jan 11, 2006 10.15 10.19 10.02 10.12 600,490 -0.03(-0.27%)
Jan 10, 2006 10.04 10.19 10.01 10.15 339,407 +0.05(+0.49%)
Jan 09, 2006 10.05 10.15 10.03 10.10 534,856 +0.03(+0.27%)
Jan 06, 2006 10.21 10.21 9.933 10.07 360,801 +0.14(+1.44%)
Jan 05, 2006 9.922 9.994 9.917 9.928 489,348 +0.00(+0.00%)
Jan 04, 2006 9.867 9.961 9.779 9.928 635,482 +0.07(+0.67%)
Jan 03, 2006 9.784 9.922 9.713 9.862 580,002 +0.09(+0.96%)
Dec 30, 2005 9.829 9.834 9.707 9.768 524,341 -0.11(-1.12%)
Dec 29, 2005 9.829 9.900 9.757 9.878 253,649 +0.04(+0.45%)
Dec 28, 2005 9.851 9.895 9.768 9.834 181,488 +0.04(+0.39%)
Dec 27, 2005 9.933 9.966 9.796 9.796 300,970 -0.14(-1.39%)
Dec 23, 2005 9.928 9.994 9.900 9.933 137,249 +0.06(+0.61%)
Dec 22, 2005 9.862 9.911 9.801 9.873 211,585 +0.04(+0.39%)
Dec 21, 2005 9.862 9.966 9.777 9.834 246,759 +0.02(+0.17%)
Dec 20, 2005 9.779 9.989 9.757 9.818 644,547 +0.04(+0.39%)
Dec 19, 2005 10.04 10.05 9.762 9.779 269,241 -0.24(-2.42%)
Dec 16, 2005 10.07 10.19 9.994 10.02 860,666 -0.06(-0.55%)
Dec 15, 2005 10.09 10.18 10.01 10.08 483,728 -0.06(-0.60%)
Dec 14, 2005 10.05 10.20 10.05 10.14 404,496 +0.10(+1.04%)
Dec 13, 2005 10.03 10.08 9.928 10.03 211,767 +0.03(+0.33%)
Dec 12, 2005 10.14 10.39 10.000 10.000 389,085 -0.07(-0.71%)
Dec 09, 2005 9.867 10.07 9.862 10.07 657,239 +0.18(+1.84%)
Dec 08, 2005 9.807 9.972 9.773 9.889 605,022 +0.11(+1.13%)
Dec 07, 2005 9.928 9.939 9.768 9.779 352,642 -0.13(-1.28%)
Dec 06, 2005 9.779 9.922 9.713 9.906 525,247 +0.18(+1.87%)
Dec 05, 2005 9.812 9.812 9.636 9.724 391,986 -0.09(-0.96%)
Dec 02, 2005 9.878 9.878 9.718 9.818 375,125 -0.09(-0.95%)
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.