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

Avista Corp (NY: AVA )

38.34 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 7.018 7.274 7.018 7.171 517,610 +0.16(+2.26%)
May 29, 2003 6.840 7.095 6.840 7.013 314,641 +0.12(+1.78%)
May 28, 2003 6.865 7.003 6.743 6.891 466,280 -0.03(-0.37%)
May 27, 2003 6.794 6.921 6.763 6.916 436,501 +0.13(+1.88%)
May 23, 2003 6.584 6.814 6.559 6.789 288,192 +0.21(+3.26%)
May 22, 2003 6.610 6.738 6.569 6.574 223,932 -0.04(-0.54%)
May 21, 2003 6.554 6.610 6.482 6.610 144,586 +0.02(+0.31%)
May 20, 2003 6.533 6.687 6.513 6.590 191,214 +0.08(+1.25%)
May 19, 2003 6.564 6.712 6.462 6.508 277,025 -0.05(-0.78%)
May 16, 2003 6.738 6.850 6.559 6.559 279,572 -0.20(-3.02%)
May 15, 2003 6.630 6.763 6.554 6.763 251,556 +0.15(+2.32%)
May 14, 2003 6.544 6.610 6.390 6.610 308,568 +0.17(+2.61%)
May 13, 2003 6.360 6.498 6.334 6.442 441,987 +0.07(+1.04%)
May 12, 2003 6.380 6.380 6.278 6.375 333,057 -0.01(-0.08%)
May 09, 2003 6.339 6.431 6.339 6.380 248,030 +0.06(+0.97%)
May 08, 2003 6.442 6.442 6.227 6.319 210,805 -0.12(-1.90%)
May 07, 2003 6.482 6.493 6.380 6.442 132,635 -0.03(-0.47%)
May 06, 2003 6.329 6.518 6.324 6.472 317,776 +0.17(+2.67%)
May 05, 2003 6.151 6.334 6.135 6.304 400,452 +0.11(+1.73%)
May 02, 2003 5.946 6.202 5.946 6.197 328,747 +0.16(+2.62%)
Apr 30, 2003 6.023 6.202 6.023 6.038 357,547 +0.10(+1.63%)
Apr 29, 2003 6.023 6.120 5.941 5.941 176,520 -0.08(-1.36%)
Apr 28, 2003 6.054 6.186 6.023 6.023 220,014 -0.01(-0.08%)
Apr 25, 2003 6.074 6.100 5.987 6.028 94,039 -0.07(-1.17%)
Apr 24, 2003 6.008 6.263 5.997 6.100 171,426 +0.08(+1.27%)
Apr 23, 2003 5.997 6.079 5.946 6.023 141,647 +0.00(+0.00%)
Apr 22, 2003 5.819 6.069 5.819 6.023 220,014 +0.20(+3.51%)
Apr 21, 2003 5.921 5.987 5.798 5.819 102,464 -0.14(-2.31%)
Apr 17, 2003 5.946 5.992 5.870 5.957 105,990 +0.01(+0.17%)
Apr 16, 2003 5.936 5.946 5.798 5.946 202,773 +0.06(+1.04%)
Apr 15, 2003 5.844 5.885 5.768 5.885 163,002 +0.05(+0.88%)
Apr 14, 2003 5.666 5.834 5.645 5.834 111,672 +0.21(+3.81%)
Apr 11, 2003 5.681 5.727 5.615 5.620 138,708 -0.06(-1.08%)
Apr 10, 2003 5.640 5.758 5.615 5.681 205,516 +0.04(+0.72%)
Apr 09, 2003 5.839 5.997 5.487 5.640 628,695 -0.17(-2.90%)
Apr 08, 2003 5.538 5.819 5.538 5.809 322,674 +0.26(+4.60%)
Apr 07, 2003 5.538 5.681 5.538 5.553 116,178 +0.01(+0.18%)
Apr 04, 2003 5.487 5.666 5.487 5.543 92,864 +0.03(+0.56%)
Apr 03, 2003 5.589 5.640 5.487 5.513 210,218 -0.06(-1.01%)
Apr 02, 2003 5.584 5.650 5.502 5.569 272,519 +0.03(+0.55%)
Apr 01, 2003 5.405 5.538 5.354 5.538 110,300 +0.13(+2.46%)
Mar 31, 2003 5.359 5.410 5.257 5.405 130,284 -0.01(-0.09%)
Mar 28, 2003 5.410 5.431 5.354 5.410 188,471 +0.00(+0.00%)
Mar 27, 2003 5.359 5.431 5.257 5.410 171,622 +0.05(+0.86%)
Mar 26, 2003 5.400 5.482 5.313 5.365 330,510 +0.01(+0.10%)
Mar 25, 2003 5.410 5.502 5.344 5.359 230,985 -0.10(-1.87%)
Mar 24, 2003 5.421 5.543 5.308 5.462 166,920 -0.09(-1.56%)
Mar 21, 2003 5.462 5.559 5.462 5.548 187,883 +0.09(+1.59%)
Mar 20, 2003 5.308 5.513 5.308 5.462 153,794 +0.10(+1.90%)
Mar 19, 2003 5.548 5.564 5.359 5.359 153,206 -0.19(-3.49%)
Mar 18, 2003 5.385 5.589 5.349 5.553 180,830 +0.07(+1.21%)
Mar 17, 2003 5.359 5.492 5.308 5.487 251,948 +0.18(+3.37%)
Mar 14, 2003 5.354 5.431 5.227 5.308 208,063 +0.01(+0.10%)
Mar 13, 2003 5.155 5.329 5.104 5.303 223,932 +0.20(+3.90%)
Mar 12, 2003 5.130 5.186 5.002 5.104 606,752 -0.03(-0.50%)
Mar 11, 2003 5.155 5.181 5.053 5.130 167,312 +0.03(+0.50%)
Mar 10, 2003 5.145 5.155 5.048 5.104 444,142 -0.08(-1.48%)
Mar 07, 2003 5.130 5.227 5.104 5.181 178,087 +0.03(+0.59%)
Mar 06, 2003 5.155 5.181 5.074 5.150 117,745 -0.03(-0.59%)
Mar 05, 2003 5.130 5.181 5.048 5.181 117,353 +0.05(+0.89%)
Mar 04, 2003 5.206 5.222 5.120 5.135 182,202 -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.