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

Avista Corp (NY: AVA )

35.55 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 10.40 10.40 10.09 10.12 406,821 -0.29(-2.79%)
Dec 30, 2003 10.17 10.44 10.15 10.41 340,032 +0.25(+2.42%)
Dec 29, 2003 10.10 10.26 10.03 10.16 412,551 +0.07(+0.66%)
Dec 26, 2003 10.02 10.16 10.02 10.10 70,728 +0.02(+0.22%)
Dec 24, 2003 10.31 10.33 10.07 10.07 228,299 -0.24(-2.33%)
Dec 23, 2003 9.941 10.31 9.919 10.31 477,191 +0.37(+3.76%)
Dec 22, 2003 9.751 9.941 9.734 9.941 235,104 +0.16(+1.66%)
Dec 19, 2003 9.863 9.913 9.706 9.779 280,227 -0.10(-1.02%)
Dec 18, 2003 9.840 9.941 9.734 9.879 196,427 -0.05(-0.51%)
Dec 17, 2003 9.846 9.941 9.762 9.930 179,595 +0.02(+0.17%)
Dec 16, 2003 9.829 9.969 9.734 9.913 227,941 +0.06(+0.57%)
Dec 15, 2003 9.997 10.02 9.717 9.857 264,469 -0.12(-1.23%)
Dec 12, 2003 9.991 10.04 9.874 9.980 120,148 -0.01(-0.06%)
Dec 11, 2003 9.745 9.986 9.734 9.986 397,510 +0.21(+2.11%)
Dec 10, 2003 9.857 9.857 9.662 9.779 232,597 -0.08(-0.79%)
Dec 09, 2003 9.824 9.857 9.762 9.857 311,204 -0.02(-0.23%)
Dec 08, 2003 9.740 9.907 9.740 9.879 300,460 +0.21(+2.14%)
Dec 05, 2003 9.740 9.784 9.628 9.673 268,588 -0.06(-0.57%)
Dec 04, 2003 9.650 9.768 9.650 9.729 312,278 +0.03(+0.35%)
Dec 03, 2003 9.868 9.868 9.628 9.695 760,999 -0.17(-1.70%)
Dec 02, 2003 10.05 10.05 9.863 9.863 430,636 -0.19(-1.89%)
Dec 01, 2003 9.885 10.05 9.885 10.05 241,908 +0.20(+2.04%)
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%)
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.