Skip to main content

Avista Corp (NY: AVA )

34.94 +0.26 (+0.75%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 5.728 5.739 5.650 5.728 117,571 +0.02(+0.39%)
Feb 28, 2003 5.728 5.728 5.605 5.705 91,265 +0.01(+0.10%)
Feb 27, 2003 5.728 5.767 5.616 5.700 175,373 -0.04(-0.78%)
Feb 26, 2003 5.778 5.778 5.599 5.745 179,310 -0.03(-0.58%)
Feb 25, 2003 5.588 5.784 5.588 5.778 283,460 +0.08(+1.47%)
Feb 24, 2003 5.895 5.895 5.594 5.694 248,564 -0.22(-3.69%)
Feb 21, 2003 5.962 6.024 5.845 5.912 122,224 -0.05(-0.84%)
Feb 20, 2003 5.923 6.018 5.895 5.962 461,159 +0.04(+0.76%)
Feb 19, 2003 5.812 5.951 5.812 5.918 268,786 +0.02(+0.38%)
Feb 18, 2003 5.867 5.940 5.800 5.895 167,857 -0.02(-0.28%)
Feb 14, 2003 5.879 5.957 5.828 5.912 157,477 +0.03(+0.47%)
Feb 13, 2003 5.728 5.890 5.644 5.884 237,827 +0.18(+3.24%)
Feb 12, 2003 5.867 5.867 5.644 5.700 266,817 -0.11(-1.92%)
Feb 11, 2003 5.862 5.957 5.733 5.812 226,553 -0.11(-1.79%)
Feb 10, 2003 5.840 5.918 5.817 5.918 229,237 +0.13(+2.32%)
Feb 07, 2003 5.795 5.895 5.711 5.784 292,586 -0.06(-1.05%)
Feb 06, 2003 5.812 5.946 5.812 5.845 319,608 +0.03(+0.58%)
Feb 05, 2003 6.018 6.018 5.812 5.812 290,797 -0.15(-2.53%)
Feb 04, 2003 6.080 6.080 5.895 5.962 252,143 -0.13(-2.20%)
Feb 03, 2003 6.147 6.175 6.007 6.097 197,921 +0.01(+0.09%)
Jan 31, 2003 6.035 6.141 6.024 6.091 338,219 +0.07(+1.11%)
Jan 30, 2003 6.069 6.069 5.867 6.024 488,897 -0.04(-0.74%)
Jan 29, 2003 6.203 6.231 6.046 6.069 341,082 -0.08(-1.27%)
Jan 28, 2003 6.074 6.259 6.041 6.147 184,857 +0.07(+1.20%)
Jan 27, 2003 6.320 6.326 6.057 6.074 243,732 -0.19(-3.03%)
Jan 24, 2003 6.465 6.471 6.264 6.264 231,206 -0.20(-3.11%)
Jan 23, 2003 6.415 6.521 6.359 6.465 153,898 +0.07(+1.14%)
Jan 22, 2003 6.342 6.505 6.281 6.393 272,186 +0.02(+0.35%)
Jan 21, 2003 6.454 6.516 6.287 6.370 226,553 +0.03(+0.44%)
Jan 17, 2003 6.510 6.516 6.298 6.342 254,469 -0.13(-1.99%)
Jan 16, 2003 6.566 6.566 6.454 6.471 219,037 -0.09(-1.45%)
Jan 15, 2003 6.627 6.678 6.549 6.566 194,520 -0.11(-1.67%)
Jan 14, 2003 6.717 6.717 6.611 6.678 156,762 -0.02(-0.25%)
Jan 13, 2003 6.627 6.834 6.577 6.695 222,974 +0.03(+0.50%)
Jan 10, 2003 6.700 6.728 6.505 6.661 210,268 -0.03(-0.50%)
Jan 09, 2003 6.773 6.873 6.672 6.695 193,984 -0.02(-0.33%)
Jan 08, 2003 6.622 6.912 6.549 6.717 231,385 -0.01(-0.08%)
Jan 07, 2003 7.069 7.069 6.717 6.722 280,775 -0.14(-2.04%)
Jan 06, 2003 6.622 6.929 6.622 6.862 334,819 +0.27(+4.07%)
Jan 03, 2003 6.594 6.700 6.527 6.594 202,394 +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.