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

Avista Corp (NY: AVA )

38.38 -0.06 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.773 8.857 8.606 8.706 344,661 -0.07(-0.76%)
Sep 29, 2003 8.600 8.779 8.550 8.773 237,111 +0.27(+3.22%)
Sep 26, 2003 8.477 8.600 8.349 8.499 147,456 +0.00(+0.00%)
Sep 25, 2003 8.594 8.684 8.477 8.499 205,079 -0.18(-2.06%)
Sep 24, 2003 8.723 8.790 8.561 8.678 138,151 -0.08(-0.89%)
Sep 23, 2003 8.762 8.896 8.712 8.757 148,172 +0.04(+0.51%)
Sep 22, 2003 8.751 8.768 8.645 8.712 161,235 -0.09(-1.08%)
Sep 19, 2003 8.919 8.919 8.807 8.807 241,764 -0.15(-1.68%)
Sep 18, 2003 8.885 8.958 8.863 8.958 181,457 +0.13(+1.46%)
Sep 17, 2003 8.907 8.907 8.812 8.829 198,278 -0.06(-0.63%)
Sep 16, 2003 8.874 8.947 8.812 8.885 172,867 +0.01(+0.13%)
Sep 15, 2003 8.941 8.997 8.717 8.874 308,334 -0.13(-1.49%)
Sep 12, 2003 8.824 9.008 8.784 9.008 182,710 +0.12(+1.38%)
Sep 11, 2003 8.829 8.941 8.712 8.885 276,838 +0.11(+1.27%)
Sep 10, 2003 8.863 8.907 8.662 8.773 309,050 -0.08(-0.95%)
Sep 09, 2003 9.002 9.002 8.745 8.857 239,974 -0.08(-0.94%)
Sep 08, 2003 8.913 9.097 8.896 8.941 225,479 +0.08(+0.88%)
Sep 05, 2003 8.874 9.075 8.857 8.863 246,059 -0.10(-1.12%)
Sep 04, 2003 9.204 9.237 8.963 8.963 248,206 -0.22(-2.43%)
Sep 03, 2003 9.042 9.192 8.974 9.187 311,734 +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.