Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avista Corp (NY: AVA )

38.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2003 9.504 9.504 9.218 9.249 445,121 -0.27(-2.79%)
Dec 30, 2003 9.295 9.545 9.274 9.514 372,045 +0.22(+2.42%)
Dec 29, 2003 9.228 9.382 9.167 9.290 451,391 +0.06(+0.66%)
Dec 26, 2003 9.162 9.290 9.162 9.228 77,386 +0.02(+0.22%)
Dec 24, 2003 9.428 9.438 9.203 9.208 249,793 -0.22(-2.33%)
Dec 23, 2003 9.086 9.428 9.065 9.428 522,116 +0.34(+3.76%)
Dec 22, 2003 8.912 9.086 8.897 9.086 257,238 +0.15(+1.66%)
Dec 19, 2003 9.014 9.060 8.871 8.937 306,609 -0.09(-1.02%)
Dec 18, 2003 8.994 9.086 8.897 9.029 214,920 -0.05(-0.51%)
Dec 17, 2003 8.999 9.086 8.922 9.075 196,504 +0.02(+0.17%)
Dec 16, 2003 8.983 9.111 8.897 9.060 249,401 +0.05(+0.57%)
Dec 15, 2003 9.137 9.157 8.881 9.009 289,368 -0.11(-1.23%)
Dec 12, 2003 9.131 9.172 9.024 9.121 131,459 -0.01(-0.06%)
Dec 11, 2003 8.907 9.126 8.897 9.126 434,934 +0.19(+2.11%)
Dec 10, 2003 9.009 9.009 8.830 8.937 254,495 -0.07(-0.79%)
Dec 09, 2003 8.978 9.009 8.922 9.009 340,502 -0.02(-0.23%)
Dec 08, 2003 8.902 9.055 8.902 9.029 328,747 +0.19(+2.14%)
Dec 05, 2003 8.902 8.943 8.800 8.841 293,874 -0.05(-0.57%)
Dec 04, 2003 8.820 8.927 8.820 8.892 341,678 +0.03(+0.35%)
Dec 03, 2003 9.019 9.019 8.800 8.861 832,644 -0.15(-1.70%)
Dec 02, 2003 9.188 9.188 9.014 9.014 471,178 -0.17(-1.89%)
Dec 01, 2003 9.034 9.188 9.034 9.188 264,682 +0.18(+2.04%)
Nov 28, 2003 8.912 9.075 8.912 9.004 160,455 +0.11(+1.20%)
Nov 26, 2003 8.978 9.014 8.937 8.897 302,102 -0.08(-0.91%)
Nov 25, 2003 8.892 9.014 8.892 8.978 521,529 +0.01(+0.11%)
Nov 24, 2003 8.677 9.009 8.626 8.968 1,233,097 +0.35(+4.03%)
Nov 21, 2003 8.703 8.708 8.524 8.621 254,103 -0.10(-1.11%)
Nov 20, 2003 8.733 8.784 8.626 8.718 507,031 -0.19(-2.18%)
Nov 19, 2003 8.728 8.937 8.698 8.912 470,590 +0.16(+1.81%)
Nov 18, 2003 8.953 8.994 8.779 8.754 207,279 -0.16(-1.78%)
Nov 17, 2003 8.789 8.917 8.728 8.912 317,188 -0.02(-0.17%)
Nov 14, 2003 9.009 9.009 8.973 8.927 293,482 -0.05(-0.51%)
Nov 13, 2003 9.040 9.040 8.968 8.973 212,177 -0.11(-1.24%)
Nov 12, 2003 8.983 9.086 8.917 9.086 344,029 +0.10(+1.14%)
Nov 11, 2003 9.019 9.040 8.830 8.983 207,671 -0.06(-0.62%)
Nov 10, 2003 8.999 9.086 8.953 9.040 342,461 +0.04(+0.40%)
Nov 07, 2003 9.137 9.147 8.994 9.004 289,760 -0.08(-0.90%)
Nov 06, 2003 9.126 9.137 8.994 9.086 180,438 +0.09(+0.96%)
Nov 05, 2003 8.881 9.024 8.810 8.999 262,136 +0.04(+0.46%)
Nov 04, 2003 8.932 8.994 8.932 8.958 261,293 +0.07(+0.75%)
Nov 03, 2003 8.754 8.902 8.692 8.892 250,772 +0.21(+2.47%)
Oct 31, 2003 8.728 8.861 8.677 8.677 279,180 -0.05(-0.58%)
Oct 30, 2003 8.652 8.800 8.652 8.728 291,719 +0.11(+1.24%)
Oct 29, 2003 8.453 8.749 8.453 8.621 798,946 +0.12(+1.38%)
Oct 28, 2003 8.310 8.504 8.294 8.504 248,421 +0.16(+1.90%)
Oct 27, 2003 8.126 8.345 8.126 8.345 206,691 +0.18(+2.19%)
Oct 24, 2003 8.208 8.422 8.075 8.167 579,520 +0.01(+0.13%)
Oct 23, 2003 8.141 8.192 8.065 8.157 254,299 -0.04(-0.44%)
Oct 22, 2003 8.116 8.192 8.034 8.192 446,885 -0.02(-0.19%)
Oct 21, 2003 8.151 8.228 8.151 8.208 245,287 +0.02(+0.19%)
Oct 20, 2003 8.070 8.192 8.065 8.192 433,758 +0.12(+1.52%)
Oct 17, 2003 8.167 8.192 8.029 8.070 289,956 -0.10(-1.25%)
Oct 16, 2003 8.172 8.228 8.121 8.172 197,091 +0.00(+0.00%)
Oct 15, 2003 8.269 8.299 8.167 8.172 223,344 -0.10(-1.23%)
Oct 14, 2003 8.202 8.274 8.177 8.274 261,548 +0.09(+1.06%)
Oct 13, 2003 8.136 8.259 8.136 8.187 176,912 +0.08(+1.01%)
Oct 10, 2003 8.177 8.218 8.039 8.105 356,763 -0.12(-1.49%)
Oct 09, 2003 8.208 8.330 8.177 8.228 438,656 +0.14(+1.70%)
Oct 08, 2003 8.248 8.248 8.218 8.090 232,356 -0.17(-2.04%)
Oct 07, 2003 8.340 8.340 8.233 8.259 375,179 -0.09(-1.04%)
Oct 06, 2003 8.345 8.345 8.310 8.345 239,801 +0.05(+0.62%)
Oct 03, 2003 8.243 8.422 8.202 8.294 777,591 +0.06(+0.68%)
Oct 02, 2003 8.172 8.243 8.126 8.238 192,585 +0.05(+0.62%)
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.