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

Avista Corp (NY: AVA )

38.86 +0.05 (+0.13%)
Streaming Delayed Price Updated: 3:05 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 (%)
May 30, 2003 7.014 7.269 7.014 7.167 517,919 +0.16(+2.26%)
May 29, 2003 6.836 7.091 6.836 7.009 314,829 +0.12(+1.78%)
May 28, 2003 6.861 6.999 6.739 6.887 466,558 -0.03(-0.37%)
May 27, 2003 6.790 6.917 6.759 6.912 436,761 +0.13(+1.88%)
May 23, 2003 6.581 6.810 6.555 6.785 288,364 +0.21(+3.26%)
May 22, 2003 6.606 6.734 6.565 6.570 224,065 -0.04(-0.54%)
May 21, 2003 6.550 6.606 6.479 6.606 144,672 +0.02(+0.31%)
May 20, 2003 6.530 6.683 6.509 6.586 191,328 +0.08(+1.25%)
May 19, 2003 6.560 6.708 6.458 6.504 277,190 -0.05(-0.78%)
May 16, 2003 6.734 6.846 6.555 6.555 279,739 -0.20(-3.02%)
May 15, 2003 6.626 6.759 6.550 6.759 251,706 +0.15(+2.32%)
May 14, 2003 6.540 6.606 6.387 6.606 308,752 +0.17(+2.61%)
May 13, 2003 6.356 6.494 6.331 6.438 442,250 +0.07(+1.04%)
May 12, 2003 6.376 6.376 6.274 6.371 333,256 -0.01(-0.08%)
May 09, 2003 6.336 6.427 6.336 6.376 248,177 +0.06(+0.97%)
May 08, 2003 6.438 6.438 6.223 6.315 210,931 -0.12(-1.90%)
May 07, 2003 6.479 6.489 6.376 6.438 132,714 -0.03(-0.47%)
May 06, 2003 6.325 6.514 6.320 6.468 317,965 +0.17(+2.67%)
May 05, 2003 6.147 6.331 6.132 6.300 400,691 +0.11(+1.73%)
May 02, 2003 5.943 6.198 5.943 6.193 328,943 +0.16(+2.62%)
Apr 30, 2003 6.019 6.198 6.019 6.035 357,760 +0.10(+1.63%)
Apr 29, 2003 6.019 6.116 5.938 5.938 176,625 -0.08(-1.36%)
Apr 28, 2003 6.050 6.183 6.019 6.019 220,145 -0.01(-0.08%)
Apr 25, 2003 6.070 6.096 5.984 6.024 94,095 -0.07(-1.17%)
Apr 24, 2003 6.004 6.259 5.994 6.096 171,528 +0.08(+1.27%)
Apr 23, 2003 5.994 6.075 5.943 6.019 141,731 +0.00(+0.00%)
Apr 22, 2003 5.815 6.065 5.815 6.019 220,145 +0.20(+3.51%)
Apr 21, 2003 5.917 5.984 5.795 5.815 102,525 -0.14(-2.31%)
Apr 17, 2003 5.943 5.989 5.866 5.953 106,053 +0.01(+0.17%)
Apr 16, 2003 5.933 5.943 5.795 5.943 202,894 +0.06(+1.04%)
Apr 15, 2003 5.841 5.882 5.764 5.882 163,099 +0.05(+0.87%)
Apr 14, 2003 5.662 5.831 5.642 5.831 111,738 +0.21(+3.81%)
Apr 11, 2003 5.678 5.724 5.611 5.616 138,791 -0.06(-1.08%)
Apr 10, 2003 5.637 5.754 5.611 5.678 205,638 +0.04(+0.72%)
Apr 09, 2003 5.836 5.994 5.484 5.637 629,070 -0.17(-2.90%)
Apr 08, 2003 5.535 5.815 5.535 5.805 322,866 +0.26(+4.60%)
Apr 07, 2003 5.535 5.678 5.535 5.550 116,247 +0.01(+0.18%)
Apr 04, 2003 5.484 5.662 5.484 5.540 92,919 +0.03(+0.56%)
Apr 03, 2003 5.586 5.637 5.484 5.509 210,343 -0.06(-1.01%)
Apr 02, 2003 5.581 5.647 5.499 5.565 272,682 +0.03(+0.55%)
Apr 01, 2003 5.402 5.535 5.351 5.535 110,366 +0.13(+2.46%)
Mar 31, 2003 5.356 5.407 5.254 5.402 130,362 -0.01(-0.09%)
Mar 28, 2003 5.407 5.428 5.351 5.407 188,583 +0.00(+0.00%)
Mar 27, 2003 5.356 5.428 5.254 5.407 171,725 +0.05(+0.86%)
Mar 26, 2003 5.397 5.479 5.310 5.361 330,707 +0.01(+0.10%)
Mar 25, 2003 5.407 5.499 5.341 5.356 231,123 -0.10(-1.87%)
Mar 24, 2003 5.417 5.540 5.305 5.458 167,020 -0.09(-1.56%)
Mar 21, 2003 5.458 5.555 5.458 5.545 187,995 +0.09(+1.59%)
Mar 20, 2003 5.305 5.509 5.305 5.458 153,886 +0.10(+1.90%)
Mar 19, 2003 5.545 5.560 5.356 5.356 153,297 -0.19(-3.49%)
Mar 18, 2003 5.382 5.586 5.346 5.550 180,938 +0.07(+1.21%)
Mar 17, 2003 5.356 5.489 5.305 5.484 252,098 +0.18(+3.37%)
Mar 14, 2003 5.351 5.428 5.224 5.305 208,187 +0.01(+0.10%)
Mar 13, 2003 5.152 5.326 5.101 5.300 224,065 +0.20(+3.90%)
Mar 12, 2003 5.127 5.183 4.999 5.101 607,114 -0.03(-0.50%)
Mar 11, 2003 5.152 5.178 5.050 5.127 167,412 +0.03(+0.50%)
Mar 10, 2003 5.142 5.152 5.045 5.101 444,407 -0.08(-1.48%)
Mar 07, 2003 5.127 5.224 5.101 5.178 178,194 +0.03(+0.59%)
Mar 06, 2003 5.152 5.178 5.071 5.147 117,815 -0.03(-0.59%)
Mar 05, 2003 5.127 5.178 5.045 5.178 117,423 +0.05(+0.89%)
Mar 04, 2003 5.203 5.219 5.116 5.132 182,310 -0.10(-1.85%)
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.