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

Avista Corp (NY: AVA )

35.58 +0.23 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jul 31, 2003 8.316 8.377 8.215 8.238 443,170 -0.09(-1.07%)
Jul 30, 2003 8.210 8.377 8.154 8.327 718,921 +0.15(+1.77%)
Jul 29, 2003 8.042 8.193 8.042 8.182 324,275 +0.11(+1.38%)
Jul 28, 2003 8.020 8.126 8.014 8.070 354,178 +0.06(+0.70%)
Jul 25, 2003 7.986 8.143 7.986 8.014 363,489 -0.01(-0.07%)
Jul 24, 2003 7.942 8.064 7.930 8.020 406,821 +0.11(+1.41%)
Jul 23, 2003 7.869 7.942 7.768 7.908 379,246 +0.09(+1.22%)
Jul 22, 2003 7.813 7.930 7.780 7.813 397,152 +0.01(+0.07%)
Jul 21, 2003 7.930 7.942 7.785 7.807 250,503 -0.13(-1.62%)
Jul 18, 2003 7.841 7.953 7.807 7.936 175,656 +0.08(+1.07%)
Jul 17, 2003 8.126 8.126 7.824 7.852 300,460 -0.30(-3.63%)
Jul 16, 2003 8.176 8.187 8.070 8.148 220,242 -0.03(-0.34%)
Jul 15, 2003 8.014 8.182 8.014 8.176 387,304 +0.13(+1.60%)
Jul 14, 2003 8.165 8.238 8.042 8.048 189,444 -0.06(-0.76%)
Jul 11, 2003 8.103 8.198 8.070 8.109 274,497 +0.00(+0.00%)
Jul 10, 2003 8.187 8.193 8.081 8.109 454,272 -0.12(-1.49%)
Jul 09, 2003 8.238 8.238 8.042 8.232 269,841 -0.01(-0.14%)
Jul 08, 2003 8.115 8.293 8.059 8.243 263,216 +0.18(+2.29%)
Jul 07, 2003 8.014 8.098 7.986 8.059 121,580 +0.10(+1.26%)
Jul 03, 2003 8.070 8.070 7.947 7.958 92,931 -0.17(-2.06%)
Jul 02, 2003 7.964 8.126 7.902 8.126 496,709 +0.17(+2.11%)
Jul 01, 2003 7.958 8.020 7.891 7.958 379,962 +0.06(+0.71%)
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%)
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.