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

Avista Corp (NY: AVA )

34.36 +0.63 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.751 9.930 9.751 9.852 146,649 +0.12(+1.20%)
Nov 26, 2003 9.824 9.863 9.779 9.734 276,108 -0.09(-0.91%)
Nov 25, 2003 9.729 9.863 9.729 9.824 476,654 +0.01(+0.11%)
Nov 24, 2003 9.494 9.857 9.438 9.812 1,126,996 +0.38(+4.03%)
Nov 21, 2003 9.522 9.528 9.327 9.433 232,239 -0.11(-1.11%)
Nov 20, 2003 9.556 9.611 9.438 9.539 463,404 -0.21(-2.18%)
Nov 19, 2003 9.550 9.779 9.516 9.751 430,099 +0.17(+1.81%)
Nov 18, 2003 9.796 9.840 9.606 9.578 189,444 -0.17(-1.78%)
Nov 17, 2003 9.617 9.757 9.550 9.751 289,896 -0.02(-0.17%)
Nov 14, 2003 9.857 9.857 9.818 9.768 268,230 -0.05(-0.51%)
Nov 13, 2003 9.891 9.891 9.812 9.818 193,920 -0.12(-1.24%)
Nov 12, 2003 9.829 9.941 9.757 9.941 314,427 +0.11(+1.14%)
Nov 11, 2003 9.868 9.891 9.662 9.829 189,802 -0.06(-0.62%)
Nov 10, 2003 9.846 9.941 9.796 9.891 312,994 +0.04(+0.40%)
Nov 07, 2003 9.997 10.01 9.840 9.852 264,827 -0.09(-0.90%)
Nov 06, 2003 9.986 9.997 9.840 9.941 164,913 +0.09(+0.96%)
Nov 05, 2003 9.717 9.874 9.639 9.846 239,580 +0.04(+0.46%)
Nov 04, 2003 9.773 9.840 9.773 9.801 238,810 +0.07(+0.75%)
Nov 03, 2003 9.578 9.740 9.511 9.729 229,195 +0.23(+2.47%)
Oct 31, 2003 9.550 9.695 9.494 9.494 255,158 -0.06(-0.58%)
Oct 30, 2003 9.466 9.628 9.466 9.550 266,618 +0.12(+1.24%)
Oct 29, 2003 9.248 9.572 9.248 9.433 730,201 +0.13(+1.38%)
Oct 28, 2003 9.092 9.304 9.075 9.304 227,046 +0.17(+1.90%)
Oct 27, 2003 8.891 9.131 8.891 9.131 188,907 +0.20(+2.19%)
Oct 24, 2003 8.980 9.215 8.835 8.936 529,655 +0.01(+0.13%)
Oct 23, 2003 8.908 8.964 8.824 8.924 232,418 -0.04(-0.44%)
Oct 22, 2003 8.880 8.964 8.790 8.964 408,433 -0.02(-0.19%)
Oct 21, 2003 8.919 9.003 8.919 8.980 224,181 +0.02(+0.19%)
Oct 20, 2003 8.829 8.964 8.824 8.964 396,436 +0.13(+1.52%)
Oct 17, 2003 8.936 8.964 8.785 8.829 265,007 -0.11(-1.25%)
Oct 16, 2003 8.941 9.003 8.885 8.941 180,133 +0.00(+0.00%)
Oct 15, 2003 9.047 9.081 8.936 8.941 204,127 -0.11(-1.23%)
Oct 14, 2003 8.975 9.053 8.947 9.053 239,043 +0.09(+1.06%)
Oct 13, 2003 8.902 9.036 8.902 8.958 161,690 +0.09(+1.01%)
Oct 10, 2003 8.947 8.991 8.796 8.869 326,066 -0.13(-1.49%)
Oct 09, 2003 8.980 9.114 8.947 9.003 400,912 +0.15(+1.70%)
Oct 08, 2003 9.025 9.025 8.991 8.852 212,363 -0.18(-2.04%)
Oct 07, 2003 9.125 9.125 9.008 9.036 342,897 -0.09(-1.04%)
Oct 06, 2003 9.131 9.131 9.092 9.131 219,167 +0.06(+0.62%)
Oct 03, 2003 9.019 9.215 8.975 9.075 710,684 +0.06(+0.68%)
Oct 02, 2003 8.941 9.019 8.891 9.014 176,014 +0.06(+0.62%)
Oct 01, 2003 8.707 8.958 8.707 8.958 287,568 +0.26(+2.95%)
Sep 30, 2003 8.768 8.852 8.601 8.701 344,867 -0.07(-0.76%)
Sep 29, 2003 8.595 8.774 8.545 8.768 237,252 +0.27(+3.22%)
Sep 26, 2003 8.472 8.595 8.344 8.494 147,544 +0.00(+0.00%)
Sep 25, 2003 8.589 8.679 8.472 8.494 205,201 -0.18(-2.06%)
Sep 24, 2003 8.718 8.785 8.556 8.673 138,233 -0.08(-0.89%)
Sep 23, 2003 8.757 8.891 8.707 8.751 148,260 +0.04(+0.51%)
Sep 22, 2003 8.746 8.762 8.640 8.707 161,331 -0.09(-1.08%)
Sep 19, 2003 8.913 8.913 8.802 8.802 241,908 -0.15(-1.68%)
Sep 18, 2003 8.880 8.952 8.857 8.952 181,565 +0.13(+1.46%)
Sep 17, 2003 8.902 8.902 8.807 8.824 198,397 -0.06(-0.63%)
Sep 16, 2003 8.869 8.941 8.807 8.880 172,970 +0.01(+0.13%)
Sep 15, 2003 8.936 8.991 8.712 8.869 308,518 -0.13(-1.49%)
Sep 12, 2003 8.818 9.003 8.779 9.003 182,819 +0.12(+1.38%)
Sep 11, 2003 8.824 8.936 8.707 8.880 277,003 +0.11(+1.27%)
Sep 10, 2003 8.857 8.902 8.656 8.768 309,234 -0.08(-0.95%)
Sep 09, 2003 8.997 8.997 8.740 8.852 240,117 -0.08(-0.94%)
Sep 08, 2003 8.908 9.092 8.891 8.936 225,614 +0.08(+0.88%)
Sep 05, 2003 8.869 9.070 8.852 8.857 246,205 -0.10(-1.12%)
Sep 04, 2003 9.198 9.232 8.958 8.958 248,354 -0.22(-2.43%)
Sep 03, 2003 9.036 9.187 8.969 9.181 311,920 +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.