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

Avista Corp (NY: AVA )

38.19 +0.58 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 29, 2003 8.712 8.768 8.628 8.695 188,907 -0.07(-0.76%)
Aug 28, 2003 8.746 8.824 8.601 8.762 343,971 +0.05(+0.58%)
Aug 27, 2003 8.874 8.874 8.701 8.712 394,108 -0.10(-1.14%)
Aug 26, 2003 8.774 8.841 8.740 8.813 387,125 +0.04(+0.45%)
Aug 25, 2003 8.684 8.874 8.684 8.774 338,421 +0.12(+1.35%)
Aug 22, 2003 8.908 8.908 8.640 8.656 368,503 -0.22(-2.52%)
Aug 21, 2003 8.880 8.936 8.835 8.880 233,313 -0.02(-0.25%)
Aug 20, 2003 8.969 8.991 8.718 8.902 266,976 -0.07(-0.75%)
Aug 19, 2003 8.740 8.991 8.740 8.969 539,146 +0.27(+3.08%)
Aug 18, 2003 8.606 8.723 8.567 8.701 1,713,413 +0.15(+1.76%)
Aug 15, 2003 8.461 8.796 8.450 8.550 213,617 +0.05(+0.59%)
Aug 14, 2003 8.494 8.573 8.483 8.500 334,481 +0.00(+0.00%)
Aug 13, 2003 8.517 8.595 8.461 8.500 208,066 +0.06(+0.66%)
Aug 12, 2003 8.405 8.494 8.377 8.444 164,913 +0.07(+0.80%)
Aug 11, 2003 8.305 8.377 8.277 8.377 204,306 +0.06(+0.74%)
Aug 08, 2003 8.366 8.411 8.243 8.316 420,609 -0.05(-0.60%)
Aug 07, 2003 8.321 8.411 8.232 8.366 255,516 +0.04(+0.54%)
Aug 06, 2003 8.243 8.366 8.210 8.321 184,430 +0.08(+0.95%)
Aug 05, 2003 8.254 8.360 8.232 8.243 408,970 -0.01(-0.14%)
Aug 04, 2003 8.260 8.349 8.120 8.254 363,489 +0.00(+0.00%)
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.