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

Avista Corp (NY: AVA )

35.76 -0.03 (-0.10%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 25, 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%)
Sep 02, 2003 8.717 9.025 8.717 8.958 422,327 +0.26(+2.95%)
Aug 29, 2003 8.717 8.773 8.634 8.701 188,794 -0.07(-0.76%)
Aug 28, 2003 8.751 8.829 8.606 8.768 343,767 +0.05(+0.58%)
Aug 27, 2003 8.879 8.879 8.706 8.717 393,873 -0.10(-1.14%)
Aug 26, 2003 8.779 8.846 8.745 8.818 386,894 +0.04(+0.45%)
Aug 25, 2003 8.689 8.879 8.689 8.779 338,219 +0.12(+1.35%)
Aug 22, 2003 8.913 8.913 8.645 8.662 368,283 -0.22(-2.52%)
Aug 21, 2003 8.885 8.941 8.840 8.885 233,174 -0.02(-0.25%)
Aug 20, 2003 8.974 8.997 8.723 8.907 266,817 -0.07(-0.75%)
Aug 19, 2003 8.745 8.997 8.745 8.974 538,824 +0.27(+3.08%)
Aug 18, 2003 8.611 8.729 8.572 8.706 1,712,392 +0.15(+1.76%)
Aug 15, 2003 8.466 8.801 8.455 8.555 213,489 +0.05(+0.59%)
Aug 14, 2003 8.499 8.578 8.488 8.505 334,282 +0.00(+0.00%)
Aug 13, 2003 8.522 8.600 8.466 8.505 207,942 +0.06(+0.66%)
Aug 12, 2003 8.410 8.499 8.382 8.449 164,814 +0.07(+0.80%)
Aug 11, 2003 8.309 8.382 8.282 8.382 204,184 +0.06(+0.74%)
Aug 08, 2003 8.371 8.416 8.248 8.321 420,358 -0.05(-0.60%)
Aug 07, 2003 8.326 8.416 8.237 8.371 255,364 +0.04(+0.54%)
Aug 06, 2003 8.248 8.371 8.214 8.326 184,320 +0.08(+0.95%)
Aug 05, 2003 8.259 8.365 8.237 8.248 408,726 -0.01(-0.14%)
Aug 04, 2003 8.265 8.354 8.125 8.259 363,272 +0.00(+0.00%)
Aug 01, 2003 8.242 8.377 8.047 8.259 321,934 +0.02(+0.20%)
Jul 31, 2003 8.321 8.382 8.220 8.242 442,906 -0.09(-1.07%)
Jul 30, 2003 8.214 8.382 8.159 8.332 718,492 +0.15(+1.77%)
Jul 29, 2003 8.047 8.198 8.047 8.187 324,082 +0.11(+1.38%)
Jul 28, 2003 8.024 8.131 8.019 8.075 353,967 +0.06(+0.70%)
Jul 25, 2003 7.991 8.147 7.991 8.019 363,272 -0.01(-0.07%)
Jul 24, 2003 7.946 8.069 7.935 8.024 406,579 +0.11(+1.41%)
Jul 23, 2003 7.874 7.946 7.773 7.913 379,020 +0.09(+1.22%)
Jul 22, 2003 7.818 7.935 7.784 7.818 396,915 +0.01(+0.07%)
Jul 21, 2003 7.935 7.946 7.790 7.812 250,354 -0.13(-1.62%)
Jul 18, 2003 7.846 7.957 7.812 7.941 175,552 +0.08(+1.07%)
Jul 17, 2003 8.131 8.131 7.829 7.857 300,281 -0.30(-3.63%)
Jul 16, 2003 8.181 8.192 8.075 8.153 220,111 -0.03(-0.34%)
Jul 15, 2003 8.019 8.187 8.019 8.181 387,073 +0.13(+1.60%)
Jul 14, 2003 8.170 8.242 8.047 8.052 189,331 -0.06(-0.76%)
Jul 11, 2003 8.108 8.203 8.075 8.114 274,333 +0.00(+0.00%)
Jul 10, 2003 8.192 8.198 8.086 8.114 454,001 -0.12(-1.49%)
Jul 09, 2003 8.242 8.242 8.047 8.237 269,680 -0.01(-0.14%)
Jul 08, 2003 8.119 8.298 8.064 8.248 263,059 +0.18(+2.29%)
Jul 07, 2003 8.019 8.103 7.991 8.064 121,508 +0.10(+1.26%)
Jul 03, 2003 8.075 8.075 7.952 7.963 92,876 -0.17(-2.06%)
Jul 02, 2003 7.969 8.131 7.907 8.131 496,413 +0.17(+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.