Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avista Corp (NY: AVA )

36.71 -0.85 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.431 9.575 9.376 9.376 258,363 -0.06(-0.58%)
Oct 30, 2003 9.349 9.509 9.349 9.431 269,966 +0.12(+1.24%)
Oct 29, 2003 9.134 9.454 9.134 9.316 739,371 +0.13(+1.38%)
Oct 28, 2003 8.979 9.189 8.963 9.189 229,897 +0.17(+1.90%)
Oct 27, 2003 8.781 9.018 8.781 9.018 191,279 +0.19(+2.19%)
Oct 24, 2003 8.869 9.101 8.726 8.825 536,307 +0.01(+0.13%)
Oct 23, 2003 8.797 8.852 8.714 8.814 235,337 -0.04(-0.44%)
Oct 22, 2003 8.770 8.852 8.681 8.852 413,562 -0.02(-0.19%)
Oct 21, 2003 8.808 8.891 8.808 8.869 226,996 +0.02(+0.19%)
Oct 20, 2003 8.720 8.852 8.714 8.852 401,414 +0.13(+1.52%)
Oct 17, 2003 8.825 8.852 8.676 8.720 268,334 -0.11(-1.25%)
Oct 16, 2003 8.830 8.891 8.775 8.830 182,395 +0.00(+0.00%)
Oct 15, 2003 8.935 8.968 8.825 8.830 206,690 -0.11(-1.23%)
Oct 14, 2003 8.863 8.941 8.836 8.941 242,045 +0.09(+1.06%)
Oct 13, 2003 8.792 8.924 8.792 8.847 163,720 +0.09(+1.01%)
Oct 10, 2003 8.836 8.880 8.687 8.759 330,160 -0.13(-1.49%)
Oct 09, 2003 8.869 9.001 8.836 8.891 405,947 +0.15(+1.70%)
Oct 08, 2003 8.913 8.913 8.880 8.742 215,030 -0.18(-2.04%)
Oct 07, 2003 9.012 9.012 8.896 8.924 347,203 -0.09(-1.04%)
Oct 06, 2003 9.018 9.018 8.979 9.018 221,920 +0.06(+0.62%)
Oct 03, 2003 8.908 9.101 8.863 8.963 719,609 +0.06(+0.68%)
Oct 02, 2003 8.830 8.908 8.781 8.902 178,225 +0.06(+0.62%)
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.