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

Avista Corp (NY: AVA )

38.70 -0.11 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 8.912 9.075 8.912 9.004 160,455 +0.11(+1.20%)
Nov 26, 2003 8.978 9.014 8.937 8.897 302,102 -0.08(-0.91%)
Nov 25, 2003 8.892 9.014 8.892 8.978 521,529 +0.01(+0.11%)
Nov 24, 2003 8.677 9.009 8.626 8.968 1,233,097 +0.35(+4.03%)
Nov 21, 2003 8.703 8.708 8.524 8.621 254,103 -0.10(-1.11%)
Nov 20, 2003 8.733 8.784 8.626 8.718 507,031 -0.19(-2.18%)
Nov 19, 2003 8.728 8.937 8.698 8.912 470,590 +0.16(+1.81%)
Nov 18, 2003 8.953 8.994 8.779 8.754 207,279 -0.16(-1.78%)
Nov 17, 2003 8.789 8.917 8.728 8.912 317,188 -0.02(-0.17%)
Nov 14, 2003 9.009 9.009 8.973 8.927 293,482 -0.05(-0.51%)
Nov 13, 2003 9.040 9.040 8.968 8.973 212,177 -0.11(-1.24%)
Nov 12, 2003 8.983 9.086 8.917 9.086 344,029 +0.10(+1.14%)
Nov 11, 2003 9.019 9.040 8.830 8.983 207,671 -0.06(-0.62%)
Nov 10, 2003 8.999 9.086 8.953 9.040 342,461 +0.04(+0.40%)
Nov 07, 2003 9.137 9.147 8.994 9.004 289,760 -0.08(-0.90%)
Nov 06, 2003 9.126 9.137 8.994 9.086 180,438 +0.09(+0.96%)
Nov 05, 2003 8.881 9.024 8.810 8.999 262,136 +0.04(+0.46%)
Nov 04, 2003 8.932 8.994 8.932 8.958 261,293 +0.07(+0.75%)
Nov 03, 2003 8.754 8.902 8.692 8.892 250,772 +0.21(+2.47%)
Oct 31, 2003 8.728 8.861 8.677 8.677 279,180 -0.05(-0.58%)
Oct 30, 2003 8.652 8.800 8.652 8.728 291,719 +0.11(+1.24%)
Oct 29, 2003 8.453 8.749 8.453 8.621 798,946 +0.12(+1.38%)
Oct 28, 2003 8.310 8.504 8.294 8.504 248,421 +0.16(+1.90%)
Oct 27, 2003 8.126 8.345 8.126 8.345 206,691 +0.18(+2.19%)
Oct 24, 2003 8.208 8.422 8.075 8.167 579,520 +0.01(+0.13%)
Oct 23, 2003 8.141 8.192 8.065 8.157 254,299 -0.04(-0.44%)
Oct 22, 2003 8.116 8.192 8.034 8.192 446,885 -0.02(-0.19%)
Oct 21, 2003 8.151 8.228 8.151 8.208 245,287 +0.02(+0.19%)
Oct 20, 2003 8.070 8.192 8.065 8.192 433,758 +0.12(+1.52%)
Oct 17, 2003 8.167 8.192 8.029 8.070 289,956 -0.10(-1.25%)
Oct 16, 2003 8.172 8.228 8.121 8.172 197,091 +0.00(+0.00%)
Oct 15, 2003 8.269 8.299 8.167 8.172 223,344 -0.10(-1.23%)
Oct 14, 2003 8.202 8.274 8.177 8.274 261,548 +0.09(+1.06%)
Oct 13, 2003 8.136 8.259 8.136 8.187 176,912 +0.08(+1.01%)
Oct 10, 2003 8.177 8.218 8.039 8.105 356,763 -0.12(-1.49%)
Oct 09, 2003 8.208 8.330 8.177 8.228 438,656 +0.14(+1.70%)
Oct 08, 2003 8.248 8.248 8.218 8.090 232,356 -0.17(-2.04%)
Oct 07, 2003 8.340 8.340 8.233 8.259 375,179 -0.09(-1.04%)
Oct 06, 2003 8.345 8.345 8.310 8.345 239,801 +0.05(+0.62%)
Oct 03, 2003 8.243 8.422 8.202 8.294 777,591 +0.06(+0.68%)
Oct 02, 2003 8.172 8.243 8.126 8.238 192,585 +0.05(+0.62%)
Oct 01, 2003 7.957 8.187 7.957 8.187 314,641 +0.23(+2.95%)
Sep 30, 2003 8.014 8.090 7.861 7.952 377,334 -0.06(-0.76%)
Sep 29, 2003 7.855 8.019 7.809 8.014 259,589 +0.25(+3.22%)
Sep 26, 2003 7.743 7.855 7.626 7.764 161,435 +0.00(+0.00%)
Sep 25, 2003 7.850 7.932 7.743 7.764 224,520 -0.16(-2.06%)
Sep 24, 2003 7.968 8.029 7.820 7.927 151,247 -0.07(-0.89%)
Sep 23, 2003 8.003 8.126 7.957 7.998 162,218 +0.04(+0.51%)
Sep 22, 2003 7.993 8.009 7.896 7.957 176,520 -0.09(-1.08%)
Sep 19, 2003 8.146 8.146 8.044 8.044 264,682 -0.14(-1.68%)
Sep 18, 2003 8.116 8.182 8.095 8.182 198,659 +0.12(+1.46%)
Sep 17, 2003 8.136 8.136 8.049 8.065 217,075 -0.05(-0.63%)
Sep 16, 2003 8.105 8.172 8.049 8.116 189,255 +0.01(+0.13%)
Sep 15, 2003 8.167 8.218 7.963 8.105 337,563 -0.12(-1.49%)
Sep 12, 2003 8.060 8.228 8.024 8.228 200,030 +0.11(+1.38%)
Sep 11, 2003 8.065 8.167 7.957 8.116 303,082 +0.10(+1.27%)
Sep 10, 2003 8.095 8.136 7.912 8.014 338,347 -0.08(-0.95%)
Sep 09, 2003 8.223 8.223 7.988 8.090 262,723 -0.08(-0.94%)
Sep 08, 2003 8.141 8.310 8.126 8.167 246,854 +0.07(+0.88%)
Sep 05, 2003 8.105 8.289 8.090 8.095 269,384 -0.09(-1.12%)
Sep 04, 2003 8.407 8.437 8.187 8.187 271,735 -0.20(-2.43%)
Sep 03, 2003 8.259 8.396 8.197 8.391 341,286 +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.