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

Avista Corp (NY: AVA )

38.44 +0.24 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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%)
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.