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 (%)
Jun 30, 2003 7.813 7.908 7.757 7.902 495,992 +0.10(+1.29%)
Jun 27, 2003 7.835 7.869 7.763 7.802 328,393 -0.09(-1.13%)
Jun 26, 2003 7.947 7.947 7.768 7.891 674,514 -0.14(-1.74%)
Jun 25, 2003 7.958 8.036 7.886 8.031 212,542 +0.07(+0.91%)
Jun 24, 2003 7.992 8.053 7.875 7.958 270,557 -0.03(-0.42%)
Jun 23, 2003 8.070 8.137 7.953 7.992 201,441 +0.01(+0.07%)
Jun 20, 2003 8.109 8.198 7.986 7.986 217,019 -0.07(-0.83%)
Jun 19, 2003 8.014 8.238 7.958 8.053 224,718 -0.02(-0.21%)
Jun 18, 2003 8.014 8.070 7.953 8.070 99,914 +0.06(+0.77%)
Jun 17, 2003 8.148 8.148 7.964 8.009 124,624 -0.08(-1.04%)
Jun 16, 2003 8.031 8.126 7.997 8.092 279,152 +0.14(+1.76%)
Jun 13, 2003 8.120 8.143 7.953 7.953 413,804 -0.11(-1.39%)
Jun 12, 2003 8.126 8.215 8.064 8.064 115,134 -0.09(-1.10%)
Jun 11, 2003 8.126 8.243 8.031 8.154 171,359 -0.01(-0.14%)
Jun 10, 2003 7.919 8.210 7.919 8.165 211,468 +0.30(+3.84%)
Jun 09, 2003 8.064 8.103 7.863 7.863 135,905 -0.23(-2.90%)
Jun 06, 2003 8.070 8.265 8.042 8.098 427,950 +0.12(+1.47%)
Jun 05, 2003 7.863 8.020 7.813 7.981 296,342 +0.12(+1.49%)
Jun 04, 2003 7.819 7.919 7.802 7.863 170,643 +0.04(+0.57%)
Jun 03, 2003 7.847 7.925 7.740 7.819 180,312 -0.05(-0.64%)
Jun 02, 2003 7.791 7.975 7.763 7.869 245,310 +0.02(+0.28%)
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%)
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.