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
)
34.00
-0.18 (-0.52%)
Streaming Delayed Price
Updated: 2:55 PM EDT, Jun 18, 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 (%)
Jun 30, 2005
10.07
10.30
10.07
10.26
482,896
+0.15(+1.53%)
Jun 29, 2005
10.13
10.23
10.04
10.10
554,470
-0.02(-0.16%)
Jun 28, 2005
9.978
10.15
9.978
10.12
345,547
+0.17(+1.72%)
Jun 27, 2005
9.818
9.978
9.719
9.950
292,274
+0.12(+1.18%)
Jun 24, 2005
9.829
9.945
9.785
9.834
420,926
+0.01(+0.06%)
Jun 23, 2005
9.945
9.978
9.829
9.829
341,923
-0.14(-1.38%)
Jun 22, 2005
9.906
9.989
9.829
9.967
401,900
+0.13(+1.29%)
Jun 21, 2005
9.801
9.884
9.741
9.840
264,188
+0.04(+0.45%)
Jun 20, 2005
9.829
9.923
9.796
9.796
256,578
-0.07(-0.73%)
Jun 17, 2005
9.917
9.967
9.840
9.868
541,061
-0.03(-0.28%)
Jun 16, 2005
9.818
9.895
9.724
9.895
219,613
+0.07(+0.67%)
Jun 15, 2005
9.846
9.862
9.719
9.829
459,340
-0.02(-0.17%)
Jun 14, 2005
9.746
9.851
9.737
9.846
403,349
+0.08(+0.79%)
Jun 13, 2005
9.790
9.818
9.708
9.768
275,966
-0.08(-0.84%)
Jun 10, 2005
9.790
9.851
9.730
9.851
333,044
+0.07(+0.73%)
Jun 09, 2005
9.796
9.801
9.702
9.779
131,007
-0.02(-0.17%)
Jun 08, 2005
10.01
10.07
9.796
9.796
289,194
-0.20(-1.99%)
Jun 07, 2005
9.961
10.19
9.912
9.995
299,884
+0.06(+0.56%)
Jun 06, 2005
9.812
9.967
9.796
9.939
236,102
+0.12(+1.24%)
Jun 03, 2005
9.713
9.862
9.713
9.818
203,124
+0.08(+0.79%)
Jun 02, 2005
9.691
9.774
9.669
9.741
175,401
+0.01(+0.11%)
Jun 01, 2005
9.768
9.901
9.685
9.730
385,048
+0.00(+0.00%)
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%)
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
.