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, 2005
9.757
9.779
9.597
9.658
313,474
-0.06(-0.62%)
Mar 30, 2005
9.614
9.746
9.614
9.719
283,758
+0.20(+2.09%)
Mar 29, 2005
9.636
9.702
9.487
9.520
278,503
-0.12(-1.20%)
Mar 28, 2005
9.525
9.674
9.509
9.636
199,862
+0.13(+1.33%)
Mar 24, 2005
9.559
9.647
9.503
9.509
224,324
-0.05(-0.52%)
Mar 23, 2005
9.691
9.691
9.536
9.559
390,665
-0.13(-1.37%)
Mar 22, 2005
9.752
9.818
9.663
9.691
210,734
-0.03(-0.34%)
Mar 21, 2005
9.823
9.868
9.702
9.724
258,209
-0.10(-1.01%)
Mar 18, 2005
9.917
9.917
9.663
9.823
739,655
+0.01(+0.06%)
Mar 17, 2005
9.796
9.868
9.730
9.818
158,730
+0.05(+0.51%)
Mar 16, 2005
9.834
9.895
9.741
9.768
155,831
-0.06(-0.56%)
Mar 15, 2005
9.912
10.07
9.818
9.823
331,776
-0.03(-0.34%)
Mar 14, 2005
9.697
9.884
9.697
9.857
148,221
+0.12(+1.19%)
Mar 11, 2005
9.823
9.884
9.641
9.741
398,638
-0.12(-1.23%)
Mar 10, 2005
9.796
9.890
9.724
9.862
350,077
+0.00(+0.00%)
Mar 09, 2005
9.961
9.961
9.779
9.862
284,664
-0.15(-1.54%)
Mar 08, 2005
10.01
10.10
9.928
10.02
175,401
-0.05(-0.49%)
Mar 07, 2005
9.989
10.14
9.989
10.07
221,425
+0.02(+0.22%)
Mar 04, 2005
9.934
10.07
9.934
10.04
163,804
+0.14(+1.39%)
Mar 03, 2005
9.934
9.995
9.807
9.906
302,240
-0.02(-0.22%)
Mar 02, 2005
9.879
10.04
9.823
9.928
210,010
-0.06(-0.55%)
Mar 01, 2005
10.04
10.10
9.912
9.983
326,883
-0.08(-0.82%)
Feb 28, 2005
9.950
10.07
9.785
10.07
433,610
+0.01(+0.06%)
Feb 25, 2005
9.823
10.10
9.746
10.06
427,630
+0.22(+2.24%)
Feb 24, 2005
9.669
9.846
9.630
9.840
336,487
+0.18(+1.83%)
Feb 23, 2005
9.625
9.735
9.608
9.663
244,800
+0.03(+0.34%)
Feb 22, 2005
9.851
9.851
9.630
9.630
263,826
-0.28(-2.79%)
Feb 18, 2005
9.972
9.989
9.884
9.906
364,210
-0.05(-0.50%)
Feb 17, 2005
10.13
10.13
9.950
9.956
303,871
-0.10(-0.99%)
Feb 16, 2005
9.884
10.07
9.884
10.06
315,830
+0.13(+1.33%)
Feb 15, 2005
9.939
10.00
9.879
9.923
202,218
-0.02(-0.17%)
Feb 14, 2005
9.879
9.967
9.868
9.939
171,958
+0.03(+0.33%)
Feb 11, 2005
9.741
9.972
9.674
9.906
299,522
+0.11(+1.13%)
Feb 10, 2005
9.730
9.796
9.652
9.796
197,507
+0.07(+0.68%)
Feb 09, 2005
9.834
9.923
9.702
9.730
154,744
-0.10(-1.01%)
Feb 08, 2005
9.796
9.917
9.796
9.829
119,953
-0.04(-0.45%)
Feb 07, 2005
9.884
9.934
9.823
9.873
165,797
-0.01(-0.06%)
Feb 04, 2005
9.735
9.934
9.674
9.879
359,861
+0.14(+1.47%)
Feb 03, 2005
9.691
9.741
9.592
9.735
220,157
+0.04(+0.46%)
Feb 02, 2005
9.663
9.752
9.641
9.691
211,097
-0.06(-0.57%)
Feb 01, 2005
9.702
9.812
9.669
9.746
326,521
-0.01(-0.06%)
Jan 31, 2005
9.603
9.752
9.603
9.752
296,623
+0.27(+2.85%)
Jan 28, 2005
9.581
9.619
9.393
9.481
268,718
-0.09(-0.98%)
Jan 27, 2005
9.575
9.724
9.481
9.575
366,022
+0.01(+0.06%)
Jan 26, 2005
9.492
9.570
9.360
9.570
392,296
+0.09(+0.93%)
Jan 25, 2005
9.465
9.597
9.421
9.481
259,658
-0.04(-0.46%)
Jan 24, 2005
9.514
9.592
9.443
9.525
324,346
+0.01(+0.06%)
Jan 21, 2005
9.498
9.520
9.404
9.520
260,927
+0.02(+0.23%)
Jan 20, 2005
9.404
9.509
9.327
9.498
436,690
+0.04(+0.47%)
Jan 19, 2005
9.382
9.481
9.382
9.454
242,988
+0.02(+0.18%)
Jan 18, 2005
9.338
9.481
9.261
9.437
140,610
+0.09(+1.00%)
Jan 14, 2005
9.244
9.376
9.238
9.343
140,429
+0.14(+1.50%)
Jan 13, 2005
9.205
9.294
9.172
9.205
327,970
-0.04(-0.42%)
Jan 12, 2005
9.272
9.299
9.200
9.244
317,280
-0.04(-0.48%)
Jan 11, 2005
9.294
9.360
9.172
9.288
330,145
-0.01(-0.12%)
Jan 10, 2005
9.288
9.437
9.227
9.299
188,084
+0.00(+0.00%)
Jan 07, 2005
9.382
9.476
9.255
9.299
304,777
-0.09(-0.94%)
Jan 06, 2005
9.321
9.448
9.238
9.387
457,166
+0.08(+0.83%)
Jan 05, 2005
9.481
9.531
9.222
9.310
518,592
-0.23(-2.43%)
Jan 04, 2005
9.685
9.685
9.536
9.542
421,107
-0.12(-1.20%)
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
.