Skip to main content

Avista Corp (NY: AVA )

34.94 +0.26 (+0.75%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.679 7.958 7.679 7.847 473,073 +0.17(+2.26%)
May 29, 2003 7.484 7.763 7.484 7.673 287,568 +0.13(+1.78%)
May 28, 2003 7.511 7.662 7.377 7.539 426,159 -0.03(-0.37%)
May 27, 2003 7.433 7.573 7.400 7.567 398,943 +0.14(+1.88%)
May 23, 2003 7.204 7.456 7.176 7.428 263,395 +0.23(+3.26%)
May 22, 2003 7.232 7.372 7.188 7.193 204,664 -0.04(-0.54%)
May 21, 2003 7.171 7.232 7.093 7.232 132,145 +0.02(+0.31%)
May 20, 2003 7.148 7.316 7.126 7.210 174,761 +0.09(+1.25%)
May 19, 2003 7.182 7.344 7.070 7.121 253,189 -0.06(-0.78%)
May 16, 2003 7.372 7.495 7.176 7.176 255,516 -0.22(-3.02%)
May 15, 2003 7.255 7.400 7.171 7.400 229,911 +0.17(+2.32%)
May 14, 2003 7.160 7.232 6.992 7.232 282,017 +0.18(+2.61%)
May 13, 2003 6.959 7.109 6.931 7.048 403,956 +0.07(+1.04%)
May 12, 2003 6.981 6.981 6.869 6.975 304,399 -0.01(-0.08%)
May 09, 2003 6.936 7.037 6.936 6.981 226,688 +0.07(+0.97%)
May 08, 2003 7.048 7.048 6.813 6.914 192,667 -0.13(-1.90%)
May 07, 2003 7.093 7.104 6.981 7.048 121,222 -0.03(-0.47%)
May 06, 2003 6.925 7.132 6.920 7.081 290,433 +0.18(+2.67%)
May 05, 2003 6.730 6.931 6.713 6.897 365,996 +0.12(+1.73%)
May 02, 2003 6.506 6.785 6.506 6.780 300,460 +0.17(+2.62%)
Apr 30, 2003 6.590 6.785 6.590 6.607 326,782 +0.11(+1.63%)
Apr 29, 2003 6.590 6.696 6.501 6.501 161,331 -0.09(-1.36%)
Apr 28, 2003 6.624 6.769 6.590 6.590 201,083 -0.01(-0.08%)
Apr 25, 2003 6.646 6.674 6.551 6.596 85,948 -0.08(-1.17%)
Apr 24, 2003 6.573 6.853 6.562 6.674 156,676 +0.08(+1.27%)
Apr 23, 2003 6.562 6.651 6.506 6.590 129,459 +0.00(+0.00%)
Apr 22, 2003 6.367 6.640 6.367 6.590 201,083 +0.22(+3.51%)
Apr 21, 2003 6.478 6.551 6.344 6.367 93,647 -0.15(-2.31%)
Apr 17, 2003 6.506 6.557 6.422 6.517 96,870 +0.01(+0.17%)
Apr 16, 2003 6.495 6.506 6.344 6.506 185,325 +0.07(+1.04%)
Apr 15, 2003 6.395 6.439 6.311 6.439 148,976 +0.06(+0.87%)
Apr 14, 2003 6.199 6.383 6.177 6.383 102,063 +0.23(+3.81%)
Apr 11, 2003 6.216 6.266 6.143 6.149 126,773 -0.07(-1.08%)
Apr 10, 2003 6.171 6.300 6.143 6.216 187,832 +0.04(+0.72%)
Apr 09, 2003 6.389 6.562 6.004 6.171 574,599 -0.18(-2.90%)
Apr 08, 2003 6.059 6.367 6.059 6.355 294,909 +0.28(+4.60%)
Apr 07, 2003 6.059 6.216 6.059 6.076 106,181 +0.01(+0.18%)
Apr 04, 2003 6.004 6.199 6.004 6.065 84,873 +0.03(+0.56%)
Apr 03, 2003 6.115 6.171 6.004 6.032 192,130 -0.06(-1.01%)
Apr 02, 2003 6.110 6.182 6.020 6.093 249,070 +0.03(+0.55%)
Apr 01, 2003 5.914 6.059 5.858 6.059 100,810 +0.15(+2.46%)
Mar 31, 2003 5.864 5.920 5.752 5.914 119,074 -0.01(-0.09%)
Mar 28, 2003 5.920 5.942 5.858 5.920 172,254 +0.00(+0.00%)
Mar 27, 2003 5.864 5.942 5.752 5.920 156,855 +0.05(+0.86%)
Mar 26, 2003 5.909 5.998 5.814 5.870 302,072 +0.01(+0.10%)
Mar 25, 2003 5.920 6.020 5.847 5.864 211,110 -0.11(-1.87%)
Mar 24, 2003 5.931 6.065 5.808 5.976 152,558 -0.09(-1.56%)
Mar 21, 2003 5.976 6.082 5.976 6.071 171,717 +0.09(+1.59%)
Mar 20, 2003 5.808 6.032 5.808 5.976 140,561 +0.11(+1.90%)
Mar 19, 2003 6.071 6.087 5.864 5.864 140,023 -0.21(-3.49%)
Mar 18, 2003 5.892 6.115 5.853 6.076 165,271 +0.07(+1.21%)
Mar 17, 2003 5.864 6.009 5.808 6.004 230,269 +0.20(+3.37%)
Mar 14, 2003 5.858 5.942 5.719 5.808 190,160 +0.01(+0.10%)
Mar 13, 2003 5.641 5.830 5.585 5.803 204,664 +0.22(+3.90%)
Mar 12, 2003 5.613 5.674 5.473 5.585 554,545 -0.03(-0.50%)
Mar 11, 2003 5.641 5.669 5.529 5.613 152,916 +0.03(+0.50%)
Mar 10, 2003 5.629 5.641 5.523 5.585 405,926 -0.08(-1.48%)
Mar 07, 2003 5.613 5.719 5.585 5.669 162,764 +0.03(+0.59%)
Mar 06, 2003 5.641 5.669 5.551 5.635 107,614 -0.03(-0.59%)
Mar 05, 2003 5.613 5.669 5.523 5.669 107,256 +0.05(+0.89%)
Mar 04, 2003 5.696 5.713 5.602 5.618 166,524 -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.