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

Avista Corp (NY: AVA )

38.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 8.014 8.090 7.861 7.952 377,334 -0.06(-0.76%)
Sep 29, 2003 7.855 8.019 7.809 8.014 259,589 +0.25(+3.22%)
Sep 26, 2003 7.743 7.855 7.626 7.764 161,435 +0.00(+0.00%)
Sep 25, 2003 7.850 7.932 7.743 7.764 224,520 -0.16(-2.06%)
Sep 24, 2003 7.968 8.029 7.820 7.927 151,247 -0.07(-0.89%)
Sep 23, 2003 8.003 8.126 7.957 7.998 162,218 +0.04(+0.51%)
Sep 22, 2003 7.993 8.009 7.896 7.957 176,520 -0.09(-1.08%)
Sep 19, 2003 8.146 8.146 8.044 8.044 264,682 -0.14(-1.68%)
Sep 18, 2003 8.116 8.182 8.095 8.182 198,659 +0.12(+1.46%)
Sep 17, 2003 8.136 8.136 8.049 8.065 217,075 -0.05(-0.63%)
Sep 16, 2003 8.105 8.172 8.049 8.116 189,255 +0.01(+0.13%)
Sep 15, 2003 8.167 8.218 7.963 8.105 337,563 -0.12(-1.49%)
Sep 12, 2003 8.060 8.228 8.024 8.228 200,030 +0.11(+1.38%)
Sep 11, 2003 8.065 8.167 7.957 8.116 303,082 +0.10(+1.27%)
Sep 10, 2003 8.095 8.136 7.912 8.014 338,347 -0.08(-0.95%)
Sep 09, 2003 8.223 8.223 7.988 8.090 262,723 -0.08(-0.94%)
Sep 08, 2003 8.141 8.310 8.126 8.167 246,854 +0.07(+0.88%)
Sep 05, 2003 8.105 8.289 8.090 8.095 269,384 -0.09(-1.12%)
Sep 04, 2003 8.407 8.437 8.187 8.187 271,735 -0.20(-2.43%)
Sep 03, 2003 8.259 8.396 8.197 8.391 341,286 +0.21(+2.56%)
Sep 02, 2003 7.963 8.243 7.963 8.182 462,362 +0.23(+2.95%)
Aug 29, 2003 7.963 8.014 7.886 7.947 206,691 -0.06(-0.76%)
Aug 28, 2003 7.993 8.065 7.861 8.009 376,355 +0.05(+0.58%)
Aug 27, 2003 8.111 8.111 7.952 7.963 431,211 -0.09(-1.14%)
Aug 26, 2003 8.019 8.080 7.988 8.054 423,571 +0.04(+0.45%)
Aug 25, 2003 7.937 8.111 7.937 8.019 370,281 +0.11(+1.35%)
Aug 22, 2003 8.141 8.141 7.896 7.912 403,195 -0.20(-2.52%)
Aug 21, 2003 8.116 8.167 8.075 8.116 255,278 -0.02(-0.25%)
Aug 20, 2003 8.197 8.218 7.968 8.136 292,111 -0.06(-0.75%)
Aug 19, 2003 7.988 8.218 7.988 8.197 589,904 +0.25(+3.08%)
Aug 18, 2003 7.866 7.973 7.830 7.952 1,874,723 +0.14(+1.76%)
Aug 15, 2003 7.733 8.039 7.723 7.815 233,728 +0.05(+0.59%)
Aug 14, 2003 7.764 7.835 7.753 7.769 365,971 +0.00(+0.00%)
Aug 13, 2003 7.784 7.855 7.733 7.769 227,654 +0.05(+0.66%)
Aug 12, 2003 7.682 7.764 7.656 7.718 180,438 +0.06(+0.80%)
Aug 11, 2003 7.590 7.656 7.564 7.656 223,540 +0.06(+0.74%)
Aug 08, 2003 7.646 7.687 7.534 7.600 460,207 -0.05(-0.60%)
Aug 07, 2003 7.605 7.687 7.524 7.646 279,572 +0.04(+0.54%)
Aug 06, 2003 7.534 7.646 7.503 7.605 201,793 +0.07(+0.95%)
Aug 05, 2003 7.544 7.641 7.524 7.534 447,472 -0.01(-0.14%)
Aug 04, 2003 7.549 7.631 7.422 7.544 397,710 +0.00(+0.00%)
Aug 01, 2003 7.529 7.651 7.350 7.544 352,453 +0.02(+0.20%)
Jul 31, 2003 7.600 7.656 7.508 7.529 484,892 -0.08(-1.07%)
Jul 30, 2003 7.503 7.656 7.452 7.610 786,603 +0.13(+1.77%)
Jul 29, 2003 7.350 7.488 7.350 7.478 354,804 +0.10(+1.38%)
Jul 28, 2003 7.330 7.427 7.325 7.376 387,522 +0.05(+0.70%)
Jul 25, 2003 7.299 7.442 7.299 7.325 397,710 -0.01(-0.07%)
Jul 24, 2003 7.258 7.370 7.248 7.330 445,121 +0.10(+1.41%)
Jul 23, 2003 7.192 7.258 7.100 7.228 414,950 +0.09(+1.22%)
Jul 22, 2003 7.141 7.248 7.110 7.141 434,542 +0.01(+0.07%)
Jul 21, 2003 7.248 7.258 7.115 7.136 274,086 -0.12(-1.62%)
Jul 18, 2003 7.166 7.268 7.136 7.253 192,193 +0.08(+1.07%)
Jul 17, 2003 7.427 7.427 7.151 7.177 328,747 -0.27(-3.63%)
Jul 16, 2003 7.473 7.483 7.376 7.447 240,977 -0.03(-0.34%)
Jul 15, 2003 7.325 7.478 7.325 7.473 423,766 +0.12(+1.60%)
Jul 14, 2003 7.462 7.529 7.350 7.355 207,279 -0.06(-0.76%)
Jul 11, 2003 7.406 7.493 7.376 7.411 300,339 +0.00(+0.00%)
Jul 10, 2003 7.483 7.488 7.386 7.411 497,039 -0.11(-1.49%)
Jul 09, 2003 7.529 7.529 7.350 7.524 295,245 -0.01(-0.14%)
Jul 08, 2003 7.416 7.580 7.365 7.534 287,996 +0.17(+2.29%)
Jul 07, 2003 7.325 7.401 7.299 7.365 133,027 +0.09(+1.26%)
Jul 03, 2003 7.376 7.376 7.263 7.274 101,680 -0.15(-2.06%)
Jul 02, 2003 7.279 7.427 7.222 7.427 543,471 +0.15(+2.11%)
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.