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
)
34.01
-0.17 (-0.50%)
Streaming Delayed Price
Updated: 3:00 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 (%)
Jul 29, 2005
10.42
10.62
10.42
10.50
547,004
+0.08(+0.74%)
Jul 28, 2005
10.48
10.68
10.40
10.42
437,132
-0.02(-0.21%)
Jul 27, 2005
10.26
10.58
10.26
10.45
402,502
+0.18(+1.72%)
Jul 26, 2005
10.20
10.37
10.19
10.27
181,307
+0.07(+0.70%)
Jul 25, 2005
10.33
10.37
10.20
10.20
199,982
-0.14(-1.33%)
Jul 22, 2005
10.09
10.35
10.09
10.34
179,856
+0.26(+2.57%)
Jul 21, 2005
10.33
10.35
10.07
10.08
195,449
-0.29(-2.77%)
Jul 20, 2005
10.29
10.37
10.28
10.36
242,226
+0.03(+0.27%)
Jul 19, 2005
10.13
10.41
10.13
10.34
306,228
+0.23(+2.29%)
Jul 18, 2005
10.20
10.29
10.10
10.10
253,649
-0.10(-1.03%)
Jul 15, 2005
10.21
10.30
10.19
10.21
192,548
-0.01(-0.11%)
Jul 14, 2005
10.39
10.42
10.17
10.22
326,172
-0.02(-0.22%)
Jul 13, 2005
10.34
10.37
10.24
10.24
215,393
-0.10(-1.01%)
Jul 12, 2005
10.43
10.48
10.34
10.35
253,467
-0.08(-0.74%)
Jul 11, 2005
10.32
10.51
10.31
10.42
314,568
+0.12(+1.18%)
Jul 08, 2005
10.25
10.35
10.16
10.30
218,112
+0.07(+0.65%)
Jul 07, 2005
10.04
10.25
9.983
10.24
184,570
+0.09(+0.87%)
Jul 06, 2005
10.37
10.40
10.14
10.15
199,256
-0.23(-2.18%)
Jul 05, 2005
10.28
10.40
10.26
10.37
327,803
+0.08(+0.80%)
Jul 01, 2005
10.28
10.38
10.23
10.29
343,758
+0.04(+0.38%)
Jun 30, 2005
10.06
10.29
10.06
10.25
483,184
+0.15(+1.53%)
Jun 29, 2005
10.13
10.22
10.04
10.10
554,800
-0.02(-0.16%)
Jun 28, 2005
9.972
10.14
9.972
10.12
345,753
+0.17(+1.72%)
Jun 27, 2005
9.812
9.972
9.713
9.944
292,448
+0.12(+1.18%)
Jun 24, 2005
9.823
9.939
9.779
9.829
421,177
+0.01(+0.06%)
Jun 23, 2005
9.939
9.972
9.823
9.823
342,127
-0.14(-1.38%)
Jun 22, 2005
9.900
9.983
9.823
9.961
402,139
+0.13(+1.29%)
Jun 21, 2005
9.796
9.878
9.735
9.834
264,346
+0.04(+0.45%)
Jun 20, 2005
9.823
9.917
9.790
9.790
256,731
-0.07(-0.73%)
Jun 17, 2005
9.911
9.961
9.834
9.862
541,383
-0.03(-0.28%)
Jun 16, 2005
9.812
9.889
9.718
9.889
219,744
+0.07(+0.67%)
Jun 15, 2005
9.840
9.856
9.713
9.823
459,614
-0.02(-0.17%)
Jun 14, 2005
9.740
9.845
9.732
9.840
403,590
+0.08(+0.79%)
Jun 13, 2005
9.784
9.812
9.702
9.762
276,131
-0.08(-0.84%)
Jun 10, 2005
9.784
9.845
9.724
9.845
333,243
+0.07(+0.73%)
Jun 09, 2005
9.790
9.796
9.696
9.773
131,085
-0.02(-0.17%)
Jun 08, 2005
10.000
10.06
9.790
9.790
289,366
-0.20(-1.99%)
Jun 07, 2005
9.955
10.19
9.906
9.989
300,063
+0.06(+0.56%)
Jun 06, 2005
9.807
9.961
9.790
9.933
236,243
+0.12(+1.24%)
Jun 03, 2005
9.707
9.856
9.707
9.812
203,245
+0.08(+0.79%)
Jun 02, 2005
9.685
9.768
9.663
9.735
175,505
+0.01(+0.11%)
Jun 01, 2005
9.762
9.895
9.680
9.724
385,278
+0.00(+0.00%)
May 31, 2005
9.625
9.884
9.625
9.724
282,658
+0.06(+0.63%)
May 27, 2005
9.520
9.702
9.470
9.663
280,845
+0.15(+1.57%)
May 26, 2005
9.575
9.647
9.492
9.514
311,848
-0.03(-0.35%)
May 25, 2005
9.597
9.641
9.498
9.547
262,895
-0.08(-0.86%)
May 24, 2005
9.608
9.663
9.547
9.630
341,039
-0.06(-0.57%)
May 23, 2005
9.487
9.702
9.481
9.685
328,166
+0.17(+1.74%)
May 20, 2005
9.586
9.674
9.514
9.520
361,526
-0.07(-0.69%)
May 19, 2005
9.625
9.702
9.564
9.586
307,859
-0.01(-0.11%)
May 18, 2005
9.542
9.608
9.454
9.597
258,906
+0.12(+1.28%)
May 17, 2005
9.365
9.542
9.266
9.476
214,486
+0.05(+0.53%)
May 16, 2005
9.150
9.431
9.123
9.426
219,744
+0.28(+3.01%)
May 13, 2005
9.360
9.448
9.112
9.150
194,542
-0.18(-1.89%)
May 12, 2005
9.443
9.569
9.321
9.327
207,234
-0.12(-1.28%)
May 11, 2005
9.343
9.514
9.343
9.448
256,187
+0.10(+1.12%)
May 10, 2005
9.327
9.382
9.321
9.343
274,862
-0.03(-0.29%)
May 09, 2005
9.244
9.376
9.233
9.371
184,027
+0.07(+0.71%)
May 06, 2005
9.321
9.354
9.222
9.305
258,363
+0.04(+0.42%)
May 05, 2005
9.261
9.338
9.227
9.266
216,481
-0.05(-0.53%)
May 04, 2005
9.211
9.316
9.172
9.316
180,219
+0.10(+1.08%)
May 03, 2005
9.216
9.277
9.150
9.216
251,473
-0.06(-0.59%)
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
.