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

Avista Corp (NY: AVA )

35.55 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2003 8.717 8.773 8.634 8.701 188,794 -0.07(-0.76%)
Aug 28, 2003 8.751 8.829 8.606 8.768 343,767 +0.05(+0.58%)
Aug 27, 2003 8.879 8.879 8.706 8.717 393,873 -0.10(-1.14%)
Aug 26, 2003 8.779 8.846 8.745 8.818 386,894 +0.04(+0.45%)
Aug 25, 2003 8.689 8.879 8.689 8.779 338,219 +0.12(+1.35%)
Aug 22, 2003 8.913 8.913 8.645 8.662 368,283 -0.22(-2.52%)
Aug 21, 2003 8.885 8.941 8.840 8.885 233,174 -0.02(-0.25%)
Aug 20, 2003 8.974 8.997 8.723 8.907 266,817 -0.07(-0.75%)
Aug 19, 2003 8.745 8.997 8.745 8.974 538,824 +0.27(+3.08%)
Aug 18, 2003 8.611 8.729 8.572 8.706 1,712,392 +0.15(+1.76%)
Aug 15, 2003 8.466 8.801 8.455 8.555 213,489 +0.05(+0.59%)
Aug 14, 2003 8.499 8.578 8.488 8.505 334,282 +0.00(+0.00%)
Aug 13, 2003 8.522 8.600 8.466 8.505 207,942 +0.06(+0.66%)
Aug 12, 2003 8.410 8.499 8.382 8.449 164,814 +0.07(+0.80%)
Aug 11, 2003 8.309 8.382 8.282 8.382 204,184 +0.06(+0.74%)
Aug 08, 2003 8.371 8.416 8.248 8.321 420,358 -0.05(-0.60%)
Aug 07, 2003 8.326 8.416 8.237 8.371 255,364 +0.04(+0.54%)
Aug 06, 2003 8.248 8.371 8.214 8.326 184,320 +0.08(+0.95%)
Aug 05, 2003 8.259 8.365 8.237 8.248 408,726 -0.01(-0.14%)
Aug 04, 2003 8.265 8.354 8.125 8.259 363,272 +0.00(+0.00%)
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.