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

Avista Corp (NY: AVA )

38.42 +0.23 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 9.556 9.701 9.500 9.500 255,006 -0.06(-0.58%)
Oct 30, 2003 9.472 9.634 9.472 9.556 266,459 +0.12(+1.24%)
Oct 29, 2003 9.254 9.578 9.254 9.438 729,766 +0.13(+1.38%)
Oct 28, 2003 9.097 9.310 9.081 9.310 226,911 +0.17(+1.90%)
Oct 27, 2003 8.896 9.137 8.896 9.137 188,794 +0.20(+2.19%)
Oct 24, 2003 8.986 9.220 8.840 8.941 529,340 +0.01(+0.13%)
Oct 23, 2003 8.913 8.969 8.829 8.930 232,279 -0.04(-0.44%)
Oct 22, 2003 8.885 8.969 8.796 8.969 408,189 -0.02(-0.19%)
Oct 21, 2003 8.924 9.008 8.924 8.986 224,048 +0.02(+0.19%)
Oct 20, 2003 8.835 8.969 8.829 8.969 396,200 +0.13(+1.52%)
Oct 17, 2003 8.941 8.969 8.790 8.835 264,849 -0.11(-1.25%)
Oct 16, 2003 8.947 9.008 8.891 8.947 180,025 +0.00(+0.00%)
Oct 15, 2003 9.053 9.086 8.941 8.947 204,005 -0.11(-1.23%)
Oct 14, 2003 8.980 9.058 8.952 9.058 238,901 +0.09(+1.06%)
Oct 13, 2003 8.907 9.042 8.907 8.963 161,593 +0.09(+1.01%)
Oct 10, 2003 8.952 8.997 8.801 8.874 325,871 -0.13(-1.49%)
Oct 09, 2003 8.986 9.120 8.952 9.008 400,673 +0.15(+1.70%)
Oct 08, 2003 9.030 9.030 8.997 8.857 212,237 -0.18(-2.04%)
Oct 07, 2003 9.131 9.131 9.014 9.042 342,693 -0.10(-1.04%)
Oct 06, 2003 9.137 9.137 9.097 9.137 219,037 +0.06(+0.62%)
Oct 03, 2003 9.025 9.220 8.980 9.081 710,261 +0.06(+0.68%)
Oct 02, 2003 8.947 9.025 8.896 9.019 175,909 +0.06(+0.62%)
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.