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

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
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 (%)
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.