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 (%)
May 30, 2003 7.684 7.963 7.684 7.851 472,791 +0.17(+2.26%)
May 29, 2003 7.488 7.767 7.488 7.678 287,397 +0.13(+1.78%)
May 28, 2003 7.516 7.667 7.382 7.544 425,906 -0.03(-0.37%)
May 27, 2003 7.438 7.577 7.404 7.572 398,705 +0.14(+1.88%)
May 23, 2003 7.209 7.460 7.181 7.432 263,238 +0.23(+3.26%)
May 22, 2003 7.237 7.376 7.192 7.197 204,542 -0.04(-0.54%)
May 21, 2003 7.175 7.237 7.097 7.237 132,066 +0.02(+0.31%)
May 20, 2003 7.153 7.320 7.130 7.214 174,657 +0.09(+1.25%)
May 19, 2003 7.186 7.348 7.075 7.125 253,038 -0.06(-0.78%)
May 16, 2003 7.376 7.499 7.181 7.181 255,364 -0.22(-3.02%)
May 15, 2003 7.259 7.404 7.175 7.404 229,774 +0.17(+2.32%)
May 14, 2003 7.164 7.237 6.996 7.237 281,849 +0.18(+2.61%)
May 13, 2003 6.963 7.114 6.935 7.052 403,716 +0.07(+1.04%)
May 12, 2003 6.985 6.985 6.873 6.980 304,218 -0.01(-0.08%)
May 09, 2003 6.940 7.041 6.940 6.985 226,553 +0.07(+0.97%)
May 08, 2003 7.052 7.052 6.817 6.918 192,552 -0.13(-1.90%)
May 07, 2003 7.097 7.108 6.985 7.052 121,150 -0.03(-0.47%)
May 06, 2003 6.929 7.136 6.924 7.086 290,260 +0.18(+2.67%)
May 05, 2003 6.734 6.935 6.717 6.901 365,778 +0.12(+1.73%)
May 02, 2003 6.510 6.790 6.510 6.784 300,281 +0.17(+2.62%)
Apr 30, 2003 6.594 6.790 6.594 6.611 326,587 +0.11(+1.63%)
Apr 29, 2003 6.594 6.700 6.505 6.505 161,235 -0.09(-1.36%)
Apr 28, 2003 6.627 6.773 6.594 6.594 200,963 -0.01(-0.08%)
Apr 25, 2003 6.650 6.678 6.555 6.600 85,897 -0.08(-1.17%)
Apr 24, 2003 6.577 6.857 6.566 6.678 156,583 +0.08(+1.27%)
Apr 23, 2003 6.566 6.655 6.510 6.594 129,382 +0.00(+0.00%)
Apr 22, 2003 6.370 6.644 6.370 6.594 200,963 +0.22(+3.51%)
Apr 21, 2003 6.482 6.555 6.348 6.370 93,591 -0.15(-2.31%)
Apr 17, 2003 6.510 6.560 6.426 6.521 96,813 +0.01(+0.17%)
Apr 16, 2003 6.499 6.510 6.348 6.510 185,215 +0.07(+1.04%)
Apr 15, 2003 6.398 6.443 6.315 6.443 148,888 +0.06(+0.87%)
Apr 14, 2003 6.203 6.387 6.180 6.387 102,002 +0.23(+3.81%)
Apr 11, 2003 6.220 6.270 6.147 6.152 126,698 -0.07(-1.08%)
Apr 10, 2003 6.175 6.303 6.147 6.220 187,720 +0.04(+0.72%)
Apr 09, 2003 6.393 6.566 6.007 6.175 574,257 -0.18(-2.90%)
Apr 08, 2003 6.063 6.370 6.063 6.359 294,734 +0.28(+4.60%)
Apr 07, 2003 6.063 6.220 6.063 6.080 106,118 +0.01(+0.18%)
Apr 04, 2003 6.007 6.203 6.007 6.069 84,823 +0.03(+0.56%)
Apr 03, 2003 6.119 6.175 6.007 6.035 192,015 -0.06(-1.01%)
Apr 02, 2003 6.113 6.186 6.024 6.097 248,922 +0.03(+0.55%)
Apr 01, 2003 5.918 6.063 5.862 6.063 100,750 +0.15(+2.46%)
Mar 31, 2003 5.867 5.923 5.756 5.918 119,003 -0.01(-0.09%)
Mar 28, 2003 5.923 5.946 5.862 5.923 172,151 +0.00(+0.00%)
Mar 27, 2003 5.867 5.946 5.756 5.923 156,762 +0.05(+0.86%)
Mar 26, 2003 5.912 6.002 5.817 5.873 301,892 +0.01(+0.10%)
Mar 25, 2003 5.923 6.024 5.851 5.867 210,984 -0.11(-1.87%)
Mar 24, 2003 5.935 6.069 5.812 5.979 152,467 -0.09(-1.56%)
Mar 21, 2003 5.979 6.085 5.979 6.074 171,615 +0.09(+1.59%)
Mar 20, 2003 5.812 6.035 5.812 5.979 140,477 +0.11(+1.90%)
Mar 19, 2003 6.074 6.091 5.867 5.867 139,940 -0.21(-3.49%)
Mar 18, 2003 5.895 6.119 5.856 6.080 165,172 +0.07(+1.21%)
Mar 17, 2003 5.867 6.013 5.812 6.007 230,132 +0.20(+3.37%)
Mar 14, 2003 5.862 5.946 5.722 5.812 190,047 +0.01(+0.10%)
Mar 13, 2003 5.644 5.834 5.588 5.806 204,542 +0.22(+3.90%)
Mar 12, 2003 5.616 5.678 5.476 5.588 554,214 -0.03(-0.50%)
Mar 11, 2003 5.644 5.672 5.532 5.616 152,825 +0.03(+0.50%)
Mar 10, 2003 5.633 5.644 5.527 5.588 405,684 -0.08(-1.48%)
Mar 07, 2003 5.616 5.722 5.588 5.672 162,667 +0.03(+0.59%)
Mar 06, 2003 5.644 5.672 5.555 5.638 107,550 -0.03(-0.59%)
Mar 05, 2003 5.616 5.672 5.527 5.672 107,192 +0.05(+0.89%)
Mar 04, 2003 5.700 5.717 5.605 5.622 166,425 -0.11(-1.85%)
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.