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 (%)
Nov 28, 2003 9.636 9.812 9.636 9.735 148,402 +0.12(+1.20%)
Nov 26, 2003 9.708 9.746 9.663 9.619 279,409 -0.09(-0.91%)
Nov 25, 2003 9.614 9.746 9.614 9.708 482,352 +0.01(+0.11%)
Nov 24, 2003 9.382 9.741 9.327 9.697 1,140,468 +0.38(+4.03%)
Nov 21, 2003 9.410 9.415 9.216 9.321 235,015 -0.10(-1.11%)
Nov 20, 2003 9.443 9.498 9.327 9.426 468,944 -0.21(-2.18%)
Nov 19, 2003 9.437 9.663 9.404 9.636 435,240 +0.17(+1.81%)
Nov 18, 2003 9.680 9.724 9.492 9.465 191,708 -0.17(-1.78%)
Nov 17, 2003 9.503 9.641 9.437 9.636 293,361 -0.02(-0.17%)
Nov 14, 2003 9.741 9.741 9.702 9.652 271,436 -0.05(-0.51%)
Nov 13, 2003 9.774 9.774 9.697 9.702 196,238 -0.12(-1.24%)
Nov 12, 2003 9.713 9.823 9.641 9.823 318,186 +0.11(+1.14%)
Nov 11, 2003 9.752 9.774 9.547 9.713 192,071 -0.06(-0.62%)
Nov 10, 2003 9.730 9.823 9.680 9.774 316,736 +0.04(+0.40%)
Nov 07, 2003 9.879 9.890 9.724 9.735 267,993 -0.09(-0.90%)
Nov 06, 2003 9.868 9.879 9.724 9.823 166,884 +0.09(+0.96%)
Nov 05, 2003 9.603 9.757 9.525 9.730 242,444 +0.04(+0.46%)
Nov 04, 2003 9.658 9.724 9.658 9.685 241,665 +0.07(+0.75%)
Nov 03, 2003 9.465 9.625 9.398 9.614 231,935 +0.23(+2.47%)
Oct 31, 2003 9.437 9.581 9.382 9.382 258,209 -0.06(-0.58%)
Oct 30, 2003 9.354 9.514 9.354 9.437 269,805 +0.12(+1.24%)
Oct 29, 2003 9.139 9.459 9.139 9.321 738,931 +0.13(+1.38%)
Oct 28, 2003 8.985 9.194 8.968 9.194 229,760 +0.17(+1.90%)
Oct 27, 2003 8.786 9.023 8.786 9.023 191,165 +0.19(+2.19%)
Oct 24, 2003 8.874 9.106 8.731 8.830 535,987 +0.01(+0.13%)
Oct 23, 2003 8.802 8.858 8.720 8.819 235,196 -0.04(-0.44%)
Oct 22, 2003 8.775 8.858 8.687 8.858 413,315 -0.02(-0.19%)
Oct 21, 2003 8.813 8.896 8.813 8.874 226,861 +0.02(+0.19%)
Oct 20, 2003 8.725 8.858 8.720 8.858 401,175 +0.13(+1.52%)
Oct 17, 2003 8.830 8.858 8.681 8.725 268,175 -0.11(-1.25%)
Oct 16, 2003 8.836 8.896 8.780 8.836 182,286 +0.00(+0.00%)
Oct 15, 2003 8.940 8.974 8.830 8.836 206,567 -0.11(-1.23%)
Oct 14, 2003 8.869 8.946 8.841 8.946 241,901 +0.09(+1.06%)
Oct 13, 2003 8.797 8.929 8.797 8.852 163,623 +0.09(+1.01%)
Oct 10, 2003 8.841 8.885 8.692 8.764 329,964 -0.13(-1.49%)
Oct 09, 2003 8.874 9.007 8.841 8.896 405,705 +0.15(+1.70%)
Oct 08, 2003 8.918 8.918 8.885 8.747 214,902 -0.18(-2.04%)
Oct 07, 2003 9.018 9.018 8.902 8.929 346,996 -0.09(-1.04%)
Oct 06, 2003 9.023 9.023 8.985 9.023 221,788 +0.06(+0.62%)
Oct 03, 2003 8.913 9.106 8.869 8.968 719,180 +0.06(+0.68%)
Oct 02, 2003 8.836 8.913 8.786 8.907 178,118 +0.06(+0.62%)
Oct 01, 2003 8.604 8.852 8.604 8.852 291,006 +0.25(+2.95%)
Sep 30, 2003 8.664 8.747 8.499 8.598 348,990 -0.07(-0.76%)
Sep 29, 2003 8.493 8.670 8.444 8.664 240,089 +0.27(+3.22%)
Sep 26, 2003 8.372 8.493 8.245 8.394 149,308 +0.00(+0.00%)
Sep 25, 2003 8.488 8.576 8.372 8.394 207,654 -0.18(-2.06%)
Sep 24, 2003 8.615 8.681 8.455 8.571 139,885 -0.08(-0.89%)
Sep 23, 2003 8.653 8.786 8.604 8.648 150,033 +0.04(+0.51%)
Sep 22, 2003 8.642 8.659 8.538 8.604 163,260 -0.09(-1.08%)
Sep 19, 2003 8.808 8.808 8.698 8.698 244,800 -0.15(-1.68%)
Sep 18, 2003 8.775 8.847 8.753 8.847 183,736 +0.13(+1.46%)
Sep 17, 2003 8.797 8.797 8.703 8.720 200,768 -0.06(-0.63%)
Sep 16, 2003 8.764 8.836 8.703 8.775 175,038 +0.01(+0.13%)
Sep 15, 2003 8.830 8.885 8.609 8.764 312,206 -0.13(-1.49%)
Sep 12, 2003 8.714 8.896 8.676 8.896 185,004 +0.12(+1.38%)
Sep 11, 2003 8.720 8.830 8.604 8.775 280,315 +0.11(+1.27%)
Sep 10, 2003 8.753 8.797 8.554 8.664 312,931 -0.08(-0.95%)
Sep 09, 2003 8.891 8.891 8.637 8.747 242,988 -0.08(-0.94%)
Sep 08, 2003 8.802 8.985 8.786 8.830 228,311 +0.08(+0.88%)
Sep 05, 2003 8.764 8.963 8.747 8.753 249,149 -0.10(-1.12%)
Sep 04, 2003 9.089 9.123 8.852 8.852 251,323 -0.22(-2.43%)
Sep 03, 2003 8.929 9.078 8.863 9.073 315,649 +0.23(+2.56%)
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.