Skip to main content

Avista Corp (NY: AVA )

34.98 +0.30 (+0.87%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 5.724 5.736 5.646 5.724 117,641 +0.02(+0.39%)
Feb 28, 2003 5.724 5.724 5.602 5.702 91,319 +0.01(+0.10%)
Feb 27, 2003 5.724 5.763 5.613 5.696 175,477 -0.04(-0.78%)
Feb 26, 2003 5.775 5.775 5.596 5.741 179,416 -0.03(-0.58%)
Feb 25, 2003 5.585 5.780 5.585 5.775 283,629 +0.08(+1.47%)
Feb 24, 2003 5.892 5.892 5.590 5.691 248,712 -0.22(-3.69%)
Feb 21, 2003 5.959 6.020 5.842 5.909 122,297 -0.05(-0.84%)
Feb 20, 2003 5.920 6.015 5.892 5.959 461,434 +0.04(+0.76%)
Feb 19, 2003 5.808 5.948 5.808 5.914 268,946 +0.02(+0.38%)
Feb 18, 2003 5.864 5.937 5.797 5.892 167,957 -0.02(-0.28%)
Feb 14, 2003 5.875 5.953 5.825 5.909 157,571 +0.03(+0.47%)
Feb 13, 2003 5.724 5.886 5.641 5.881 237,969 +0.18(+3.24%)
Feb 12, 2003 5.864 5.864 5.641 5.696 266,976 -0.11(-1.92%)
Feb 11, 2003 5.858 5.953 5.730 5.808 226,688 -0.11(-1.79%)
Feb 10, 2003 5.836 5.914 5.814 5.914 229,374 +0.13(+2.32%)
Feb 07, 2003 5.791 5.892 5.708 5.780 292,761 -0.06(-1.05%)
Feb 06, 2003 5.808 5.942 5.808 5.842 319,799 +0.03(+0.58%)
Feb 05, 2003 6.015 6.015 5.808 5.808 290,970 -0.15(-2.53%)
Feb 04, 2003 6.076 6.076 5.892 5.959 252,293 -0.13(-2.20%)
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.