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

Avista Corp (NY: AVA )

37.44 +0.65 (+1.77%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 3, 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 8.321 8.382 8.220 8.242 442,906 -0.09(-1.07%)
Jul 30, 2003 8.214 8.382 8.159 8.332 718,492 +0.15(+1.77%)
Jul 29, 2003 8.047 8.198 8.047 8.187 324,082 +0.11(+1.38%)
Jul 28, 2003 8.024 8.131 8.019 8.075 353,967 +0.06(+0.70%)
Jul 25, 2003 7.991 8.147 7.991 8.019 363,272 -0.01(-0.07%)
Jul 24, 2003 7.946 8.069 7.935 8.024 406,579 +0.11(+1.41%)
Jul 23, 2003 7.874 7.946 7.773 7.913 379,020 +0.09(+1.22%)
Jul 22, 2003 7.818 7.935 7.784 7.818 396,915 +0.01(+0.07%)
Jul 21, 2003 7.935 7.946 7.790 7.812 250,354 -0.13(-1.62%)
Jul 18, 2003 7.846 7.957 7.812 7.941 175,552 +0.08(+1.07%)
Jul 17, 2003 8.131 8.131 7.829 7.857 300,281 -0.30(-3.63%)
Jul 16, 2003 8.181 8.192 8.075 8.153 220,111 -0.03(-0.34%)
Jul 15, 2003 8.019 8.187 8.019 8.181 387,073 +0.13(+1.60%)
Jul 14, 2003 8.170 8.242 8.047 8.052 189,331 -0.06(-0.76%)
Jul 11, 2003 8.108 8.203 8.075 8.114 274,333 +0.00(+0.00%)
Jul 10, 2003 8.192 8.198 8.086 8.114 454,001 -0.12(-1.49%)
Jul 09, 2003 8.242 8.242 8.047 8.237 269,680 -0.01(-0.14%)
Jul 08, 2003 8.119 8.298 8.064 8.248 263,059 +0.18(+2.29%)
Jul 07, 2003 8.019 8.103 7.991 8.064 121,508 +0.10(+1.26%)
Jul 03, 2003 8.075 8.075 7.952 7.963 92,876 -0.17(-2.06%)
Jul 02, 2003 7.969 8.131 7.907 8.131 496,413 +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.