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 (%)
May 28, 2004
9.161
9.437
9.161
9.360
306,589
+0.14(+1.56%)
May 27, 2004
9.233
9.327
9.145
9.216
298,072
-0.10(-1.12%)
May 26, 2004
9.321
9.327
9.200
9.321
440,314
+0.03(+0.30%)
May 25, 2004
9.023
9.294
8.957
9.294
505,546
+0.20(+2.18%)
May 24, 2004
8.990
9.139
8.974
9.095
551,027
+0.10(+1.17%)
May 21, 2004
8.968
8.990
8.775
8.990
654,854
+0.14(+1.56%)
May 20, 2004
8.802
8.863
8.747
8.852
473,836
+0.13(+1.45%)
May 19, 2004
8.885
8.935
8.720
8.725
375,263
-0.10(-1.19%)
May 18, 2004
8.527
8.869
8.527
8.830
675,511
+0.27(+3.16%)
May 17, 2004
8.637
8.703
8.488
8.560
456,622
-0.13(-1.52%)
May 14, 2004
8.698
8.858
8.642
8.692
355,875
+0.03(+0.32%)
May 13, 2004
8.780
8.874
8.631
8.664
480,540
-0.17(-1.94%)
May 12, 2004
8.747
8.869
8.598
8.836
359,318
+0.03(+0.38%)
May 11, 2004
8.918
8.940
8.637
8.802
413,859
-0.02(-0.19%)
May 10, 2004
8.830
8.885
8.471
8.819
570,778
+0.02(+0.19%)
May 07, 2004
9.051
9.150
8.747
8.802
443,394
-0.40(-4.38%)
May 06, 2004
9.150
9.272
9.089
9.205
231,391
-0.02(-0.24%)
May 05, 2004
9.410
9.432
9.227
9.227
199,862
-0.14(-1.47%)
May 04, 2004
9.288
9.487
9.272
9.365
404,799
+0.10(+1.07%)
May 03, 2004
9.294
9.321
9.211
9.266
409,510
-0.06(-0.65%)
Apr 30, 2004
9.531
9.542
9.321
9.327
488,875
-0.15(-1.57%)
Apr 29, 2004
9.575
9.630
9.398
9.476
308,401
-0.10(-1.09%)
Apr 28, 2004
9.702
9.735
9.531
9.581
510,076
-0.21(-2.14%)
Apr 27, 2004
9.823
9.868
9.735
9.790
246,431
-0.06(-0.62%)
Apr 26, 2004
9.906
10.03
9.768
9.851
587,992
-0.10(-1.05%)
Apr 23, 2004
10.05
10.09
9.868
9.956
179,749
-0.04(-0.44%)
Apr 22, 2004
9.796
10.00
9.790
10.00
337,030
+0.18(+1.85%)
Apr 21, 2004
9.746
9.818
9.652
9.818
167,971
+0.08(+0.79%)
Apr 20, 2004
9.851
9.923
9.741
9.741
295,173
-0.04(-0.45%)
Apr 19, 2004
9.851
9.906
9.763
9.785
277,959
-0.15(-1.50%)
Apr 16, 2004
9.768
10.02
9.741
9.934
412,590
+0.22(+2.21%)
Apr 15, 2004
9.708
9.862
9.697
9.719
243,894
+0.06(+0.57%)
Apr 14, 2004
9.774
9.956
9.663
9.663
335,037
-0.10(-1.07%)
Apr 13, 2004
9.989
10.01
9.768
9.768
311,119
-0.25(-2.53%)
Apr 12, 2004
10.17
10.25
9.989
10.02
481,084
-0.08(-0.77%)
Apr 08, 2004
10.31
10.33
10.09
10.10
181,199
-0.10(-0.97%)
Apr 07, 2004
10.26
10.35
10.13
10.20
325,615
-0.09(-0.86%)
Apr 06, 2004
10.32
10.39
10.25
10.29
319,635
-0.14(-1.38%)
Apr 05, 2004
10.40
10.48
10.30
10.43
289,556
+0.04(+0.37%)
Apr 02, 2004
10.61
10.72
10.39
10.39
420,201
-0.19(-1.77%)
Apr 01, 2004
10.39
10.59
10.34
10.58
310,575
+0.14(+1.32%)
Mar 31, 2004
10.27
10.48
10.25
10.44
487,788
+0.09(+0.91%)
Mar 30, 2004
10.16
10.35
10.12
10.35
363,667
+0.19(+1.85%)
Mar 29, 2004
10.09
10.20
10.06
10.16
381,968
+0.08(+0.77%)
Mar 26, 2004
10.04
10.19
10.03
10.08
223,962
+0.04(+0.44%)
Mar 25, 2004
9.972
10.06
9.945
10.04
364,210
+0.15(+1.51%)
Mar 24, 2004
10.00
10.06
9.890
9.890
340,473
-0.22(-2.18%)
Mar 23, 2004
10.07
10.16
10.01
10.11
273,248
+0.09(+0.88%)
Mar 22, 2004
10.34
10.34
10.01
10.02
570,234
-0.14(-1.36%)
Mar 19, 2004
10.15
10.22
10.02
10.16
257,665
+0.07(+0.71%)
Mar 18, 2004
10.14
10.20
9.972
10.09
216,170
-0.13(-1.30%)
Mar 17, 2004
10.06
10.25
10.01
10.22
199,681
+0.25(+2.55%)
Mar 16, 2004
10.03
10.09
9.901
9.967
345,728
-0.06(-0.61%)
Mar 15, 2004
9.923
10.13
9.890
10.03
384,867
+0.03(+0.28%)
Mar 12, 2004
9.851
10.00
9.818
10.00
405,524
+0.09(+0.95%)
Mar 11, 2004
10.06
10.09
9.873
9.906
261,289
-0.24(-2.34%)
Mar 10, 2004
10.20
10.30
10.02
10.14
404,618
-0.03(-0.33%)
Mar 09, 2004
9.961
10.18
9.934
10.18
288,288
+0.13(+1.32%)
Mar 08, 2004
10.07
10.21
10.04
10.04
224,868
-0.10(-1.03%)
Mar 05, 2004
10.12
10.25
10.10
10.15
313,656
-0.11(-1.08%)
Mar 04, 2004
10.07
10.26
10.04
10.26
229,217
+0.14(+1.42%)
Mar 03, 2004
10.09
10.18
10.00
10.12
238,458
+0.06(+0.55%)
Mar 02, 2004
10.19
10.19
10.04
10.06
250,779
-0.18(-1.78%)
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
.