Skip to main content

Avista Corp (NY: AVA )

38.26 -0.44 (-1.14%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.907 9.070 8.907 8.998 160,551 +0.11(+1.20%)
Nov 26, 2003 8.973 9.009 8.932 8.891 302,283 -0.08(-0.91%)
Nov 25, 2003 8.886 9.009 8.886 8.973 521,840 +0.01(+0.11%)
Nov 24, 2003 8.672 9.004 8.621 8.963 1,233,832 +0.35(+4.03%)
Nov 21, 2003 8.698 8.703 8.519 8.616 254,254 -0.10(-1.11%)
Nov 20, 2003 8.728 8.779 8.621 8.713 507,333 -0.19(-2.18%)
Nov 19, 2003 8.723 8.932 8.692 8.907 470,871 +0.16(+1.81%)
Nov 18, 2003 8.947 8.988 8.774 8.749 207,403 -0.16(-1.78%)
Nov 17, 2003 8.784 8.912 8.723 8.907 317,377 -0.02(-0.17%)
Nov 14, 2003 9.004 9.004 8.968 8.922 293,657 -0.05(-0.51%)
Nov 13, 2003 9.034 9.034 8.963 8.968 212,303 -0.11(-1.24%)
Nov 12, 2003 8.978 9.080 8.912 9.080 344,234 +0.10(+1.14%)
Nov 11, 2003 9.014 9.034 8.825 8.978 207,795 -0.06(-0.62%)
Nov 10, 2003 8.993 9.080 8.947 9.034 342,665 +0.04(+0.40%)
Nov 07, 2003 9.131 9.141 8.988 8.998 289,932 -0.08(-0.90%)
Nov 06, 2003 9.121 9.131 8.988 9.080 180,546 +0.09(+0.96%)
Nov 05, 2003 8.876 9.019 8.805 8.993 262,292 +0.04(+0.46%)
Nov 04, 2003 8.927 8.988 8.927 8.953 261,449 +0.07(+0.75%)
Nov 03, 2003 8.749 8.896 8.687 8.886 250,922 +0.21(+2.47%)
Oct 31, 2003 8.723 8.856 8.672 8.672 279,347 -0.05(-0.58%)
Oct 30, 2003 8.646 8.794 8.646 8.723 291,893 +0.11(+1.24%)
Oct 29, 2003 8.448 8.743 8.448 8.616 799,423 +0.12(+1.38%)
Oct 28, 2003 8.305 8.499 8.289 8.499 248,570 +0.16(+1.90%)
Oct 27, 2003 8.121 8.340 8.121 8.340 206,814 +0.18(+2.19%)
Oct 24, 2003 8.203 8.417 8.070 8.162 579,865 +0.01(+0.13%)
Oct 23, 2003 8.136 8.187 8.060 8.152 254,450 -0.04(-0.44%)
Oct 22, 2003 8.111 8.187 8.029 8.187 447,151 -0.02(-0.19%)
Oct 21, 2003 8.147 8.223 8.147 8.203 245,433 +0.02(+0.19%)
Oct 20, 2003 8.065 8.187 8.060 8.187 434,017 +0.12(+1.52%)
Oct 17, 2003 8.162 8.187 8.024 8.065 290,129 -0.10(-1.25%)
Oct 16, 2003 8.167 8.223 8.116 8.167 197,209 +0.00(+0.00%)
Oct 15, 2003 8.264 8.295 8.162 8.167 223,477 -0.10(-1.23%)
Oct 14, 2003 8.198 8.269 8.172 8.269 261,704 +0.09(+1.06%)
Oct 13, 2003 8.131 8.254 8.131 8.182 177,017 +0.08(+1.01%)
Oct 10, 2003 8.172 8.213 8.034 8.101 356,976 -0.12(-1.49%)
Oct 09, 2003 8.203 8.325 8.172 8.223 438,918 +0.14(+1.70%)
Oct 08, 2003 8.243 8.243 8.213 8.085 232,495 -0.17(-2.04%)
Oct 07, 2003 8.335 8.335 8.228 8.254 375,403 -0.09(-1.04%)
Oct 06, 2003 8.340 8.340 8.305 8.340 239,944 +0.05(+0.62%)
Oct 03, 2003 8.238 8.417 8.198 8.289 778,055 +0.06(+0.68%)
Oct 02, 2003 8.167 8.238 8.121 8.233 192,700 +0.05(+0.62%)
Oct 01, 2003 7.953 8.182 7.953 8.182 314,829 +0.23(+2.95%)
Sep 30, 2003 8.009 8.085 7.856 7.948 377,559 -0.06(-0.76%)
Sep 29, 2003 7.851 8.014 7.805 8.009 259,743 +0.25(+3.22%)
Sep 26, 2003 7.738 7.851 7.621 7.759 161,531 +0.00(+0.00%)
Sep 25, 2003 7.846 7.927 7.738 7.759 224,653 -0.16(-2.06%)
Sep 24, 2003 7.963 8.024 7.815 7.922 151,337 -0.07(-0.89%)
Sep 23, 2003 7.999 8.121 7.953 7.994 162,315 +0.04(+0.51%)
Sep 22, 2003 7.988 8.004 7.892 7.953 176,625 -0.09(-1.08%)
Sep 19, 2003 8.141 8.141 8.039 8.039 264,840 -0.14(-1.68%)
Sep 18, 2003 8.111 8.177 8.090 8.177 198,777 +0.12(+1.46%)
Sep 17, 2003 8.131 8.131 8.045 8.060 217,204 -0.05(-0.63%)
Sep 16, 2003 8.101 8.167 8.045 8.111 189,367 +0.01(+0.13%)
Sep 15, 2003 8.162 8.213 7.958 8.101 337,765 -0.12(-1.49%)
Sep 12, 2003 8.055 8.223 8.019 8.223 200,149 +0.11(+1.38%)
Sep 11, 2003 8.060 8.162 7.953 8.111 303,263 +0.10(+1.27%)
Sep 10, 2003 8.090 8.131 7.907 8.009 338,549 -0.08(-0.95%)
Sep 09, 2003 8.218 8.218 7.983 8.085 262,880 -0.08(-0.94%)
Sep 08, 2003 8.136 8.305 8.121 8.162 247,001 +0.07(+0.88%)
Sep 05, 2003 8.101 8.284 8.085 8.090 269,545 -0.09(-1.12%)
Sep 04, 2003 8.402 8.432 8.182 8.182 271,897 -0.20(-2.43%)
Sep 03, 2003 8.254 8.391 8.192 8.386 341,489 +0.21(+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.