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

Avista Corp (NY: AVA )

36.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Jun 02, 2003 7.694 7.876 7.667 7.771 248,391 +0.02(+0.28%)
May 30, 2003 7.584 7.860 7.584 7.749 479,014 +0.17(+2.26%)
May 29, 2003 7.391 7.667 7.391 7.578 291,179 +0.13(+1.78%)
May 28, 2003 7.418 7.567 7.286 7.446 431,511 -0.03(-0.37%)
May 27, 2003 7.341 7.479 7.308 7.473 403,952 +0.14(+1.88%)
May 23, 2003 7.115 7.363 7.087 7.336 266,703 +0.23(+3.26%)
May 22, 2003 7.143 7.280 7.098 7.104 207,234 -0.04(-0.54%)
May 21, 2003 7.082 7.143 7.005 7.143 133,804 +0.02(+0.31%)
May 20, 2003 7.060 7.225 7.038 7.120 176,956 +0.09(+1.25%)
May 19, 2003 7.093 7.253 6.983 7.032 256,368 -0.06(-0.78%)
May 16, 2003 7.280 7.402 7.087 7.087 258,725 -0.22(-3.02%)
May 15, 2003 7.165 7.308 7.082 7.308 232,798 +0.17(+2.32%)
May 14, 2003 7.071 7.143 6.905 7.143 285,559 +0.18(+2.62%)
May 13, 2003 6.872 7.021 6.845 6.961 409,029 +0.07(+1.04%)
May 12, 2003 6.894 6.894 6.784 6.889 308,222 -0.01(-0.08%)
May 09, 2003 6.850 6.950 6.850 6.894 229,535 +0.07(+0.97%)
May 08, 2003 6.961 6.961 6.729 6.828 195,086 -0.13(-1.90%)
May 07, 2003 7.005 7.016 6.894 6.961 122,745 -0.03(-0.47%)
May 06, 2003 6.839 7.043 6.834 6.994 294,080 +0.18(+2.67%)
May 05, 2003 6.646 6.845 6.630 6.812 370,592 +0.12(+1.73%)
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.