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
)
34.18
-0.02 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 31, 2005
9.630
9.890
9.630
9.730
282,489
+0.06(+0.63%)
May 27, 2005
9.525
9.708
9.476
9.669
280,677
+0.15(+1.57%)
May 26, 2005
9.581
9.652
9.498
9.520
311,662
-0.03(-0.35%)
May 25, 2005
9.603
9.647
9.503
9.553
262,739
-0.08(-0.86%)
May 24, 2005
9.614
9.669
9.553
9.636
340,836
-0.06(-0.57%)
May 23, 2005
9.492
9.708
9.487
9.691
327,970
+0.17(+1.74%)
May 20, 2005
9.592
9.680
9.520
9.525
361,311
-0.07(-0.69%)
May 19, 2005
9.630
9.708
9.570
9.592
307,676
-0.01(-0.11%)
May 18, 2005
9.547
9.614
9.459
9.603
258,752
+0.12(+1.28%)
May 17, 2005
9.371
9.547
9.272
9.481
214,358
+0.05(+0.53%)
May 16, 2005
9.156
9.437
9.128
9.432
219,613
+0.28(+3.01%)
May 13, 2005
9.365
9.454
9.117
9.156
194,426
-0.18(-1.89%)
May 12, 2005
9.448
9.575
9.327
9.332
207,110
-0.12(-1.28%)
May 11, 2005
9.349
9.520
9.349
9.454
256,034
+0.10(+1.12%)
May 10, 2005
9.332
9.387
9.327
9.349
274,698
-0.03(-0.29%)
May 09, 2005
9.249
9.382
9.238
9.376
183,917
+0.07(+0.71%)
May 06, 2005
9.327
9.360
9.227
9.310
258,209
+0.04(+0.42%)
May 05, 2005
9.266
9.344
9.233
9.272
216,352
-0.05(-0.53%)
May 04, 2005
9.216
9.321
9.178
9.321
180,112
+0.10(+1.08%)
May 03, 2005
9.222
9.283
9.156
9.222
251,323
-0.06(-0.59%)
May 02, 2005
9.255
9.321
9.112
9.277
316,011
+0.01(+0.12%)
Apr 29, 2005
9.117
9.272
9.078
9.266
307,314
+0.13(+1.39%)
Apr 28, 2005
9.117
9.244
9.029
9.139
373,270
-0.02(-0.24%)
Apr 27, 2005
9.172
9.338
9.001
9.161
332,319
-0.07(-0.72%)
Apr 26, 2005
9.327
9.382
9.183
9.227
201,674
-0.09(-1.01%)
Apr 25, 2005
9.277
9.327
9.244
9.321
179,206
+0.07(+0.78%)
Apr 22, 2005
9.299
9.365
9.227
9.249
331,957
-0.06(-0.65%)
Apr 21, 2005
9.272
9.382
9.178
9.310
395,377
+0.12(+1.32%)
Apr 20, 2005
9.338
9.338
9.123
9.189
403,531
-0.15(-1.65%)
Apr 19, 2005
9.332
9.426
9.310
9.343
299,522
+0.06(+0.59%)
Apr 18, 2005
9.272
9.454
9.222
9.288
357,143
-0.02(-0.24%)
Apr 15, 2005
9.465
9.492
9.294
9.310
219,613
-0.15(-1.58%)
Apr 14, 2005
9.536
9.570
9.410
9.459
278,684
-0.09(-0.92%)
Apr 13, 2005
9.630
9.630
9.476
9.547
257,121
-0.03(-0.35%)
Apr 12, 2005
9.393
9.625
9.332
9.581
269,081
+0.18(+1.88%)
Apr 11, 2005
9.437
9.481
9.327
9.404
246,793
-0.03(-0.35%)
Apr 08, 2005
9.492
9.492
9.376
9.437
425,456
-0.07(-0.70%)
Apr 07, 2005
9.437
9.553
9.387
9.503
150,576
+0.06(+0.64%)
Apr 06, 2005
9.487
9.553
9.387
9.443
266,363
-0.01(-0.06%)
Apr 05, 2005
9.547
9.547
9.332
9.448
404,437
-0.14(-1.50%)
Apr 04, 2005
9.272
9.603
9.272
9.592
267,087
+0.21(+2.24%)
Apr 01, 2005
9.503
9.509
9.172
9.382
1,200,264
-0.28(-2.86%)
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%)
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
.