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 (%)
Sep 30, 2003 8.768 8.852 8.601 8.701 344,867 -0.07(-0.76%)
Sep 29, 2003 8.595 8.774 8.545 8.768 237,252 +0.27(+3.22%)
Sep 26, 2003 8.472 8.595 8.344 8.494 147,544 +0.00(+0.00%)
Sep 25, 2003 8.589 8.679 8.472 8.494 205,201 -0.18(-2.06%)
Sep 24, 2003 8.718 8.785 8.556 8.673 138,233 -0.08(-0.89%)
Sep 23, 2003 8.757 8.891 8.707 8.751 148,260 +0.04(+0.51%)
Sep 22, 2003 8.746 8.762 8.640 8.707 161,331 -0.09(-1.08%)
Sep 19, 2003 8.913 8.913 8.802 8.802 241,908 -0.15(-1.68%)
Sep 18, 2003 8.880 8.952 8.857 8.952 181,565 +0.13(+1.46%)
Sep 17, 2003 8.902 8.902 8.807 8.824 198,397 -0.06(-0.63%)
Sep 16, 2003 8.869 8.941 8.807 8.880 172,970 +0.01(+0.13%)
Sep 15, 2003 8.936 8.991 8.712 8.869 308,518 -0.13(-1.49%)
Sep 12, 2003 8.818 9.003 8.779 9.003 182,819 +0.12(+1.38%)
Sep 11, 2003 8.824 8.936 8.707 8.880 277,003 +0.11(+1.27%)
Sep 10, 2003 8.857 8.902 8.656 8.768 309,234 -0.08(-0.95%)
Sep 09, 2003 8.997 8.997 8.740 8.852 240,117 -0.08(-0.94%)
Sep 08, 2003 8.908 9.092 8.891 8.936 225,614 +0.08(+0.88%)
Sep 05, 2003 8.869 9.070 8.852 8.857 246,205 -0.10(-1.12%)
Sep 04, 2003 9.198 9.232 8.958 8.958 248,354 -0.22(-2.43%)
Sep 03, 2003 9.036 9.187 8.969 9.181 311,920 +0.23(+2.56%)
Sep 02, 2003 8.712 9.019 8.712 8.952 422,578 +0.26(+2.95%)
Aug 29, 2003 8.712 8.768 8.628 8.695 188,907 -0.07(-0.76%)
Aug 28, 2003 8.746 8.824 8.601 8.762 343,971 +0.05(+0.58%)
Aug 27, 2003 8.874 8.874 8.701 8.712 394,108 -0.10(-1.14%)
Aug 26, 2003 8.774 8.841 8.740 8.813 387,125 +0.04(+0.45%)
Aug 25, 2003 8.684 8.874 8.684 8.774 338,421 +0.12(+1.35%)
Aug 22, 2003 8.908 8.908 8.640 8.656 368,503 -0.22(-2.52%)
Aug 21, 2003 8.880 8.936 8.835 8.880 233,313 -0.02(-0.25%)
Aug 20, 2003 8.969 8.991 8.718 8.902 266,976 -0.07(-0.75%)
Aug 19, 2003 8.740 8.991 8.740 8.969 539,146 +0.27(+3.08%)
Aug 18, 2003 8.606 8.723 8.567 8.701 1,713,413 +0.15(+1.76%)
Aug 15, 2003 8.461 8.796 8.450 8.550 213,617 +0.05(+0.59%)
Aug 14, 2003 8.494 8.573 8.483 8.500 334,481 +0.00(+0.00%)
Aug 13, 2003 8.517 8.595 8.461 8.500 208,066 +0.06(+0.66%)
Aug 12, 2003 8.405 8.494 8.377 8.444 164,913 +0.07(+0.80%)
Aug 11, 2003 8.305 8.377 8.277 8.377 204,306 +0.06(+0.74%)
Aug 08, 2003 8.366 8.411 8.243 8.316 420,609 -0.05(-0.60%)
Aug 07, 2003 8.321 8.411 8.232 8.366 255,516 +0.04(+0.54%)
Aug 06, 2003 8.243 8.366 8.210 8.321 184,430 +0.08(+0.95%)
Aug 05, 2003 8.254 8.360 8.232 8.243 408,970 -0.01(-0.14%)
Aug 04, 2003 8.260 8.349 8.120 8.254 363,489 +0.00(+0.00%)
Aug 01, 2003 8.238 8.372 8.042 8.254 322,126 +0.02(+0.20%)
Jul 31, 2003 8.316 8.377 8.215 8.238 443,170 -0.09(-1.07%)
Jul 30, 2003 8.210 8.377 8.154 8.327 718,921 +0.15(+1.77%)
Jul 29, 2003 8.042 8.193 8.042 8.182 324,275 +0.11(+1.38%)
Jul 28, 2003 8.020 8.126 8.014 8.070 354,178 +0.06(+0.70%)
Jul 25, 2003 7.986 8.143 7.986 8.014 363,489 -0.01(-0.07%)
Jul 24, 2003 7.942 8.064 7.930 8.020 406,821 +0.11(+1.41%)
Jul 23, 2003 7.869 7.942 7.768 7.908 379,246 +0.09(+1.22%)
Jul 22, 2003 7.813 7.930 7.780 7.813 397,152 +0.01(+0.07%)
Jul 21, 2003 7.930 7.942 7.785 7.807 250,503 -0.13(-1.62%)
Jul 18, 2003 7.841 7.953 7.807 7.936 175,656 +0.08(+1.07%)
Jul 17, 2003 8.126 8.126 7.824 7.852 300,460 -0.30(-3.63%)
Jul 16, 2003 8.176 8.187 8.070 8.148 220,242 -0.03(-0.34%)
Jul 15, 2003 8.014 8.182 8.014 8.176 387,304 +0.13(+1.60%)
Jul 14, 2003 8.165 8.238 8.042 8.048 189,444 -0.06(-0.76%)
Jul 11, 2003 8.103 8.198 8.070 8.109 274,497 +0.00(+0.00%)
Jul 10, 2003 8.187 8.193 8.081 8.109 454,272 -0.12(-1.49%)
Jul 09, 2003 8.238 8.238 8.042 8.232 269,841 -0.01(-0.14%)
Jul 08, 2003 8.115 8.293 8.059 8.243 263,216 +0.18(+2.29%)
Jul 07, 2003 8.014 8.098 7.986 8.059 121,580 +0.10(+1.26%)
Jul 03, 2003 8.070 8.070 7.947 7.958 92,931 -0.17(-2.06%)
Jul 02, 2003 7.964 8.126 7.902 8.126 496,709 +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.