Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avista Corp
(NY:
AVA
)
36.98
+0.72 (+1.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2005
9.845
9.928
9.779
9.911
408,485
+0.18(+1.81%)
Nov 30, 2005
9.845
9.906
9.729
9.735
455,988
-0.06(-0.62%)
Nov 29, 2005
9.796
9.856
9.724
9.796
310,398
+0.09(+0.91%)
Nov 28, 2005
9.751
9.768
9.685
9.707
472,124
-0.09(-0.96%)
Nov 25, 2005
9.818
9.829
9.724
9.801
131,629
-0.01(-0.11%)
Nov 23, 2005
9.773
9.895
9.724
9.812
203,789
+0.00(+0.00%)
Nov 22, 2005
9.757
9.884
9.746
9.812
576,376
+0.06(+0.62%)
Nov 21, 2005
9.779
9.834
9.669
9.751
363,340
+0.04(+0.45%)
Nov 18, 2005
9.669
9.784
9.625
9.707
365,334
+0.04(+0.40%)
Nov 17, 2005
9.542
9.729
9.542
9.669
491,161
+0.19(+2.04%)
Nov 16, 2005
9.465
9.531
9.437
9.476
602,847
+0.01(+0.12%)
Nov 15, 2005
9.525
9.580
9.431
9.465
448,010
-0.04(-0.41%)
Nov 14, 2005
9.569
9.569
9.415
9.503
282,839
-0.07(-0.69%)
Nov 11, 2005
9.669
9.669
9.487
9.569
261,626
-0.08(-0.86%)
Nov 10, 2005
9.602
9.669
9.465
9.652
427,341
+0.06(+0.57%)
Nov 09, 2005
9.536
9.713
9.509
9.597
725,229
+0.05(+0.52%)
Nov 08, 2005
9.371
9.575
9.338
9.547
1,000,091
+0.19(+2.06%)
Nov 07, 2005
9.398
9.492
9.321
9.354
369,323
-0.04(-0.47%)
Nov 04, 2005
9.404
9.470
9.376
9.398
316,744
+0.05(+0.53%)
Nov 03, 2005
9.398
9.525
9.332
9.349
398,151
+0.06(+0.65%)
Nov 02, 2005
9.299
9.409
9.244
9.288
623,878
+0.02(+0.18%)
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
.