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

Avista Corp (NY: AVA )

36.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Aug 29, 2003 8.604 8.659 8.521 8.588 191,279 -0.07(-0.76%)
Aug 28, 2003 8.637 8.714 8.494 8.654 348,291 +0.05(+0.58%)
Aug 27, 2003 8.764 8.764 8.593 8.604 399,057 -0.10(-1.14%)
Aug 26, 2003 8.665 8.731 8.632 8.703 391,986 +0.04(+0.45%)
Aug 25, 2003 8.577 8.764 8.577 8.665 342,670 +0.12(+1.35%)
Aug 22, 2003 8.797 8.797 8.532 8.549 373,130 -0.22(-2.52%)
Aug 21, 2003 8.770 8.825 8.726 8.770 236,243 -0.02(-0.25%)
Aug 20, 2003 8.858 8.880 8.610 8.792 270,329 -0.07(-0.75%)
Aug 19, 2003 8.632 8.880 8.632 8.858 545,916 +0.26(+3.08%)
Aug 18, 2003 8.499 8.615 8.461 8.593 1,734,930 +0.15(+1.76%)
Aug 15, 2003 8.356 8.687 8.345 8.444 216,299 +0.05(+0.59%)
Aug 14, 2003 8.389 8.466 8.378 8.395 338,682 +0.00(+0.00%)
Aug 13, 2003 8.411 8.488 8.356 8.395 210,679 +0.06(+0.66%)
Aug 12, 2003 8.301 8.389 8.273 8.339 166,984 +0.07(+0.80%)
Aug 11, 2003 8.202 8.273 8.174 8.273 206,871 +0.06(+0.74%)
Aug 08, 2003 8.262 8.306 8.141 8.213 425,891 -0.05(-0.60%)
Aug 07, 2003 8.218 8.306 8.130 8.262 258,725 +0.04(+0.54%)
Aug 06, 2003 8.141 8.262 8.108 8.218 186,746 +0.08(+0.95%)
Aug 05, 2003 8.152 8.257 8.130 8.141 414,106 -0.01(-0.14%)
Aug 04, 2003 8.157 8.246 8.020 8.152 368,054 +0.00(+0.00%)
Aug 01, 2003 8.135 8.268 7.942 8.152 326,172 +0.02(+0.20%)
Jul 31, 2003 8.213 8.273 8.113 8.135 448,735 -0.09(-1.07%)
Jul 30, 2003 8.108 8.273 8.053 8.224 727,949 +0.14(+1.77%)
Jul 29, 2003 7.942 8.091 7.942 8.080 328,347 +0.11(+1.38%)
Jul 28, 2003 7.920 8.025 7.915 7.970 358,626 +0.06(+0.70%)
Jul 25, 2003 7.887 8.042 7.887 7.915 368,054 -0.01(-0.07%)
Jul 24, 2003 7.843 7.964 7.832 7.920 411,930 +0.11(+1.41%)
Jul 23, 2003 7.771 7.843 7.672 7.810 384,009 +0.09(+1.22%)
Jul 22, 2003 7.716 7.832 7.683 7.716 402,139 +0.01(+0.07%)
Jul 21, 2003 7.832 7.843 7.689 7.711 253,649 -0.13(-1.62%)
Jul 18, 2003 7.744 7.854 7.711 7.838 177,862 +0.08(+1.07%)
Jul 17, 2003 8.025 8.025 7.727 7.755 304,233 -0.29(-3.63%)
Jul 16, 2003 8.075 8.086 7.970 8.047 223,008 -0.03(-0.34%)
Jul 15, 2003 7.915 8.080 7.915 8.075 392,167 +0.13(+1.60%)
Jul 14, 2003 8.064 8.135 7.942 7.948 191,823 -0.06(-0.76%)
Jul 11, 2003 8.003 8.097 7.970 8.008 277,944 +0.00(+0.00%)
Jul 10, 2003 8.086 8.091 7.981 8.008 459,976 -0.12(-1.49%)
Jul 09, 2003 8.135 8.135 7.942 8.130 273,230 -0.01(-0.14%)
Jul 08, 2003 8.014 8.191 7.959 8.141 266,521 +0.18(+2.29%)
Jul 07, 2003 7.915 7.997 7.887 7.959 123,107 +0.10(+1.26%)
Jul 03, 2003 7.970 7.970 7.849 7.860 94,098 -0.17(-2.06%)
Jul 02, 2003 7.865 8.025 7.804 8.025 502,946 +0.17(+2.11%)
Jul 01, 2003 7.860 7.920 7.793 7.860 384,734 +0.06(+0.71%)
Jun 30, 2003 7.716 7.810 7.661 7.804 502,221 +0.10(+1.29%)
Jun 27, 2003 7.738 7.771 7.667 7.705 332,517 -0.09(-1.13%)
Jun 26, 2003 7.849 7.849 7.672 7.793 682,984 -0.14(-1.74%)
Jun 25, 2003 7.860 7.937 7.788 7.931 215,211 +0.07(+0.91%)
Jun 24, 2003 7.893 7.953 7.777 7.860 273,955 -0.03(-0.42%)
Jun 23, 2003 7.970 8.036 7.854 7.893 203,970 +0.01(+0.07%)
Jun 20, 2003 8.008 8.097 7.887 7.887 219,744 -0.07(-0.83%)
Jun 19, 2003 7.915 8.135 7.860 7.953 227,540 -0.02(-0.21%)
Jun 18, 2003 7.915 7.970 7.854 7.970 101,169 +0.06(+0.77%)
Jun 17, 2003 8.047 8.047 7.865 7.909 126,189 -0.08(-1.04%)
Jun 16, 2003 7.931 8.025 7.898 7.992 282,658 +0.14(+1.76%)
Jun 13, 2003 8.020 8.042 7.854 7.854 419,001 -0.11(-1.39%)
Jun 12, 2003 8.025 8.113 7.964 7.964 116,580 -0.09(-1.10%)
Jun 11, 2003 8.025 8.141 7.931 8.053 173,511 -0.01(-0.14%)
Jun 10, 2003 7.821 8.108 7.821 8.064 214,124 +0.30(+3.84%)
Jun 09, 2003 7.964 8.003 7.766 7.766 137,612 -0.23(-2.90%)
Jun 06, 2003 7.970 8.163 7.942 7.997 433,324 +0.12(+1.47%)
Jun 05, 2003 7.766 7.920 7.716 7.882 300,063 +0.12(+1.49%)
Jun 04, 2003 7.722 7.821 7.705 7.766 172,785 +0.04(+0.57%)
Jun 03, 2003 7.749 7.826 7.644 7.722 182,576 -0.05(-0.64%)
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.