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
)
35.04
-0.49 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2004
10.26
10.47
10.24
10.44
488,079
+0.09(+0.91%)
Mar 30, 2004
10.15
10.34
10.12
10.34
363,883
+0.19(+1.85%)
Mar 29, 2004
10.08
10.19
10.05
10.15
382,195
+0.08(+0.77%)
Mar 26, 2004
10.03
10.18
10.03
10.08
224,095
+0.04(+0.44%)
Mar 25, 2004
9.966
10.05
9.939
10.03
364,427
+0.15(+1.51%)
Mar 24, 2004
9.994
10.05
9.884
9.884
340,676
-0.22(-2.18%)
Mar 23, 2004
10.06
10.15
10.01
10.10
273,411
+0.09(+0.88%)
Mar 22, 2004
10.33
10.33
10.000
10.02
570,574
-0.14(-1.36%)
Mar 19, 2004
10.15
10.21
10.02
10.15
257,819
+0.07(+0.71%)
Mar 18, 2004
10.14
10.20
9.966
10.08
216,299
-0.13(-1.30%)
Mar 17, 2004
10.05
10.24
10.000
10.21
199,800
+0.25(+2.55%)
Mar 16, 2004
10.02
10.08
9.895
9.961
345,934
-0.06(-0.61%)
Mar 15, 2004
9.917
10.13
9.884
10.02
385,096
+0.03(+0.28%)
Mar 12, 2004
9.845
9.994
9.812
9.994
405,765
+0.09(+0.95%)
Mar 11, 2004
10.05
10.09
9.867
9.900
261,445
-0.24(-2.34%)
Mar 10, 2004
10.20
10.29
10.02
10.14
404,859
-0.03(-0.33%)
Mar 09, 2004
9.955
10.18
9.928
10.17
288,460
+0.13(+1.32%)
Mar 08, 2004
10.07
10.20
10.03
10.04
225,002
-0.10(-1.03%)
Mar 05, 2004
10.12
10.24
10.09
10.14
313,843
-0.11(-1.08%)
Mar 04, 2004
10.07
10.25
10.04
10.25
229,353
+0.14(+1.42%)
Mar 03, 2004
10.08
10.18
9.994
10.11
238,600
+0.06(+0.55%)
Mar 02, 2004
10.18
10.19
10.03
10.05
250,929
-0.18(-1.78%)
Mar 01, 2004
9.966
10.30
9.950
10.24
482,277
+0.27(+2.71%)
Feb 27, 2004
9.884
10.01
9.851
9.966
350,648
+0.04(+0.39%)
Feb 26, 2004
9.994
9.994
9.873
9.928
254,555
-0.14(-1.37%)
Feb 25, 2004
9.928
10.07
9.873
10.07
270,510
+0.07(+0.72%)
Feb 24, 2004
9.829
10.01
9.768
9.994
382,739
+0.17(+1.68%)
Feb 23, 2004
9.889
9.928
9.796
9.829
378,569
+0.03(+0.28%)
Feb 20, 2004
9.922
9.989
9.746
9.801
399,057
-0.01(-0.11%)
Feb 19, 2004
10.03
10.09
9.790
9.812
361,164
-0.26(-2.57%)
Feb 18, 2004
10.09
10.15
10.04
10.07
245,308
-0.08(-0.76%)
Feb 17, 2004
9.983
10.15
9.978
10.15
194,361
+0.14(+1.38%)
Feb 13, 2004
9.928
10.04
9.911
10.01
312,211
+0.08(+0.78%)
Feb 12, 2004
9.928
10.01
9.911
9.933
329,254
-0.05(-0.50%)
Feb 11, 2004
9.955
10.05
9.928
9.983
307,859
-0.02(-0.22%)
Feb 10, 2004
9.818
10.01
9.757
10.01
568,580
+0.19(+1.97%)
Feb 09, 2004
9.906
9.928
9.740
9.812
337,956
-0.15(-1.49%)
Feb 06, 2004
9.796
9.961
9.746
9.961
171,335
+0.12(+1.18%)
Feb 05, 2004
9.680
9.856
9.641
9.845
284,652
+0.17(+1.71%)
Feb 04, 2004
9.818
9.834
9.591
9.680
333,243
-0.25(-2.50%)
Feb 03, 2004
9.873
9.983
9.762
9.928
238,963
+0.00(+0.00%)
Feb 02, 2004
9.818
9.950
9.707
9.928
202,157
+0.08(+0.84%)
Jan 30, 2004
9.878
10.01
9.779
9.845
297,525
-0.15(-1.49%)
Jan 29, 2004
9.818
10.05
9.818
9.994
384,915
+0.29(+2.95%)
Jan 28, 2004
9.983
10.24
9.707
9.707
476,113
-0.22(-2.17%)
Jan 27, 2004
10.01
10.06
9.873
9.922
192,548
-0.09(-0.94%)
Jan 26, 2004
10.14
10.20
9.917
10.02
216,299
-0.20(-2.00%)
Jan 23, 2004
10.06
10.22
9.944
10.22
268,878
+0.17(+1.70%)
Jan 22, 2004
10.09
10.18
9.928
10.05
312,211
-0.13(-1.30%)
Jan 21, 2004
10.01
10.19
10.01
10.18
251,292
+0.10(+0.98%)
Jan 20, 2004
9.900
10.11
9.900
10.08
306,409
+0.14(+1.39%)
Jan 16, 2004
10.07
10.08
9.933
9.944
244,764
-0.05(-0.50%)
Jan 15, 2004
10.09
10.15
9.955
9.994
258,181
-0.12(-1.15%)
Jan 14, 2004
10.01
10.12
9.989
10.11
324,902
+0.10(+1.05%)
Jan 13, 2004
10.01
10.04
9.889
10.01
234,067
+0.03(+0.33%)
Jan 12, 2004
10.02
10.09
9.950
9.972
239,688
+0.01(+0.11%)
Jan 09, 2004
9.994
10.10
9.917
9.961
377,482
-0.10(-1.04%)
Jan 08, 2004
9.978
10.17
9.961
10.07
499,501
+0.09(+0.88%)
Jan 07, 2004
9.928
10.000
9.862
9.978
502,040
+0.05(+0.50%)
Jan 06, 2004
9.983
10.07
9.922
9.928
333,786
-0.01(-0.11%)
Jan 05, 2004
10.20
10.20
9.911
9.939
210,135
-0.20(-2.01%)
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
.