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

Avista Corp (NY: AVA )

38.42 +0.23 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2003 8.768 8.852 8.601 8.701 344,867 -0.07(-0.76%)
Sep 29, 2003 8.595 8.774 8.545 8.768 237,252 +0.27(+3.22%)
Sep 26, 2003 8.472 8.595 8.344 8.494 147,544 +0.00(+0.00%)
Sep 25, 2003 8.589 8.679 8.472 8.494 205,201 -0.18(-2.06%)
Sep 24, 2003 8.718 8.785 8.556 8.673 138,233 -0.08(-0.89%)
Sep 23, 2003 8.757 8.891 8.707 8.751 148,260 +0.04(+0.51%)
Sep 22, 2003 8.746 8.762 8.640 8.707 161,331 -0.09(-1.08%)
Sep 19, 2003 8.913 8.913 8.802 8.802 241,908 -0.15(-1.68%)
Sep 18, 2003 8.880 8.952 8.857 8.952 181,565 +0.13(+1.46%)
Sep 17, 2003 8.902 8.902 8.807 8.824 198,397 -0.06(-0.63%)
Sep 16, 2003 8.869 8.941 8.807 8.880 172,970 +0.01(+0.13%)
Sep 15, 2003 8.936 8.991 8.712 8.869 308,518 -0.13(-1.49%)
Sep 12, 2003 8.818 9.003 8.779 9.003 182,819 +0.12(+1.38%)
Sep 11, 2003 8.824 8.936 8.707 8.880 277,003 +0.11(+1.27%)
Sep 10, 2003 8.857 8.902 8.656 8.768 309,234 -0.08(-0.95%)
Sep 09, 2003 8.997 8.997 8.740 8.852 240,117 -0.08(-0.94%)
Sep 08, 2003 8.908 9.092 8.891 8.936 225,614 +0.08(+0.88%)
Sep 05, 2003 8.869 9.070 8.852 8.857 246,205 -0.10(-1.12%)
Sep 04, 2003 9.198 9.232 8.958 8.958 248,354 -0.22(-2.43%)
Sep 03, 2003 9.036 9.187 8.969 9.181 311,920 +0.23(+2.56%)
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.