Avista Corp (NY: AVA )

38.92 USD -0.43 (-1.09%)
Official Closing Price Updated: 4:35 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.46 17.78 17.46 17.64 81,900 +0.21(+1.20%)
Nov 26, 2003 17.59 17.66 17.51 17.43 154,200 -0.16(-0.91%)
Nov 25, 2003 17.42 17.66 17.42 17.59 266,200 +0.02(+0.11%)
Nov 24, 2003 17.00 17.65 16.90 17.57 629,400 +0.68(+4.03%)
Nov 21, 2003 17.05 17.06 16.70 16.89 129,700 -0.19(-1.11%)
Nov 20, 2003 17.11 17.21 16.90 17.08 258,800 -0.38(-2.18%)
Nov 19, 2003 17.10 17.51 17.04 17.46 240,200 +0.31(+1.81%)
Nov 18, 2003 17.54 17.62 17.20 17.15 105,800 -0.31(-1.78%)
Nov 17, 2003 17.22 17.47 17.10 17.46 161,900 -0.03(-0.17%)
Nov 14, 2003 17.65 17.65 17.58 17.49 149,800 -0.09(-0.51%)
Nov 13, 2003 17.71 17.71 17.57 17.58 108,300 -0.22(-1.24%)
Nov 12, 2003 17.60 17.80 17.47 17.80 175,600 +0.20(+1.14%)
Nov 11, 2003 17.67 17.71 17.30 17.60 106,000 -0.11(-0.62%)
Nov 10, 2003 17.63 17.80 17.54 17.71 174,800 +0.07(+0.40%)
Nov 07, 2003 17.90 17.92 17.62 17.64 147,900 -0.16(-0.90%)
Nov 06, 2003 17.88 17.90 17.62 17.80 92,100 +0.17(+0.96%)
Nov 05, 2003 17.40 17.68 17.26 17.63 133,800 +0.08(+0.46%)
Nov 04, 2003 17.50 17.62 17.50 17.55 133,370 +0.13(+0.75%)
Nov 03, 2003 17.15 17.44 17.03 17.42 128,000 +0.42(+2.47%)
Oct 31, 2003 17.10 17.36 17.00 17.00 142,500 -0.10(-0.58%)
Oct 30, 2003 16.95 17.24 16.95 17.10 148,900 +0.21(+1.24%)
Oct 29, 2003 16.56 17.14 16.56 16.89 407,800 +0.23(+1.38%)
Oct 28, 2003 16.28 16.66 16.25 16.66 126,800 +0.31(+1.90%)
Oct 27, 2003 15.92 16.35 15.92 16.35 105,500 +0.35(+2.19%)
Oct 24, 2003 16.08 16.50 15.82 16.00 295,800 +0.02(+0.13%)
Oct 23, 2003 15.95 16.05 15.80 15.98 129,800 -0.07(-0.44%)
Oct 22, 2003 15.90 16.05 15.74 16.05 228,100 -0.03(-0.19%)
Oct 21, 2003 15.97 16.12 15.97 16.08 125,200 +0.03(+0.19%)
Oct 20, 2003 15.81 16.05 15.80 16.05 221,400 +0.24(+1.52%)
Oct 17, 2003 16.00 16.05 15.73 15.81 148,000 -0.20(-1.25%)
Oct 16, 2003 16.01 16.12 15.91 16.01 100,600 +0.00(+0.00%)
Oct 15, 2003 16.20 16.26 16.00 16.01 114,000 -0.20(-1.23%)
Oct 14, 2003 16.07 16.21 16.02 16.21 133,500 +0.17(+1.06%)
Oct 13, 2003 15.94 16.18 15.94 16.04 90,300 +0.16(+1.01%)
Oct 10, 2003 16.02 16.10 15.75 15.88 182,100 -0.24(-1.49%)
Oct 09, 2003 16.08 16.32 16.02 16.12 223,900 +0.27(+1.70%)
Oct 08, 2003 16.16 16.16 16.10 15.85 118,600 -0.33(-2.04%)
Oct 07, 2003 16.34 16.34 16.13 16.18 191,500 -0.17(-1.04%)
Oct 06, 2003 16.35 16.35 16.28 16.35 122,400 +0.10(+0.62%)
Oct 03, 2003 16.15 16.50 16.07 16.25 396,900 +0.11(+0.68%)
Oct 02, 2003 16.01 16.15 15.92 16.14 98,300 +0.10(+0.62%)
Oct 01, 2003 15.59 16.04 15.59 16.04 160,600 +0.46(+2.95%)
Sep 30, 2003 15.70 15.85 15.40 15.58 192,600 -0.12(-0.76%)
Sep 29, 2003 15.39 15.71 15.30 15.70 132,500 +0.49(+3.22%)
Sep 26, 2003 15.17 15.39 14.94 15.21 82,400 +0.00(+0.00%)
Sep 25, 2003 15.38 15.54 15.17 15.21 114,600 -0.32(-2.06%)
Sep 24, 2003 15.61 15.73 15.32 15.53 77,200 -0.14(-0.89%)
Sep 23, 2003 15.68 15.92 15.59 15.67 82,800 +0.08(+0.51%)
Sep 22, 2003 15.66 15.69 15.47 15.59 90,100 -0.17(-1.08%)
Sep 19, 2003 15.96 15.96 15.76 15.76 135,100 -0.27(-1.68%)
Sep 18, 2003 15.90 16.03 15.86 16.03 101,400 +0.23(+1.46%)
Sep 17, 2003 15.94 15.94 15.77 15.80 110,800 -0.10(-0.63%)
Sep 16, 2003 15.88 16.01 15.77 15.90 96,600 +0.02(+0.13%)
Sep 15, 2003 16.00 16.10 15.60 15.88 172,300 -0.24(-1.49%)
Sep 12, 2003 15.79 16.12 15.72 16.12 102,100 +0.22(+1.38%)
Sep 11, 2003 15.80 16.00 15.59 15.90 154,700 +0.20(+1.27%)
Sep 10, 2003 15.86 15.94 15.50 15.70 172,700 -0.15(-0.95%)
Sep 09, 2003 16.11 16.11 15.65 15.85 134,100 -0.15(-0.94%)
Sep 08, 2003 15.95 16.28 15.92 16.00 126,000 +0.14(+0.88%)
Sep 05, 2003 15.88 16.24 15.85 15.86 137,500 -0.18(-1.12%)
Sep 04, 2003 16.47 16.53 16.04 16.04 138,700 -0.40(-2.43%)
Sep 03, 2003 16.18 16.45 16.06 16.44 174,200 +0.41(+2.56%)
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.