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

Avista Corp (NY: AVA )

36.78 +0.07 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 8.659 8.742 8.494 8.593 349,198 -0.07(-0.76%)
Sep 29, 2003 8.488 8.665 8.439 8.659 240,232 +0.27(+3.22%)
Sep 26, 2003 8.367 8.488 8.240 8.389 149,397 +0.00(+0.00%)
Sep 25, 2003 8.483 8.571 8.367 8.389 207,778 -0.18(-2.06%)
Sep 24, 2003 8.610 8.676 8.450 8.566 139,969 -0.08(-0.89%)
Sep 23, 2003 8.648 8.781 8.599 8.643 150,122 +0.04(+0.51%)
Sep 22, 2003 8.637 8.654 8.532 8.599 163,357 -0.09(-1.08%)
Sep 19, 2003 8.803 8.803 8.692 8.692 244,946 -0.15(-1.68%)
Sep 18, 2003 8.770 8.841 8.748 8.841 183,845 +0.13(+1.46%)
Sep 17, 2003 8.792 8.792 8.698 8.714 200,888 -0.06(-0.63%)
Sep 16, 2003 8.759 8.830 8.698 8.770 175,142 +0.01(+0.13%)
Sep 15, 2003 8.825 8.880 8.604 8.759 312,392 -0.13(-1.49%)
Sep 12, 2003 8.709 8.891 8.670 8.891 185,114 +0.12(+1.38%)
Sep 11, 2003 8.714 8.825 8.599 8.770 280,482 +0.11(+1.27%)
Sep 10, 2003 8.748 8.792 8.549 8.659 313,117 -0.08(-0.95%)
Sep 09, 2003 8.885 8.885 8.632 8.742 243,133 -0.08(-0.94%)
Sep 08, 2003 8.797 8.979 8.781 8.825 228,447 +0.08(+0.88%)
Sep 05, 2003 8.759 8.957 8.742 8.748 249,297 -0.10(-1.12%)
Sep 04, 2003 9.084 9.117 8.847 8.847 251,473 -0.22(-2.43%)
Sep 03, 2003 8.924 9.073 8.858 9.067 315,837 +0.23(+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.