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

Avista Corp (NY: AVA )

37.81 -0.02 (-0.05%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 22, 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 (%)
Apr 30, 2003 6.512 6.705 6.512 6.529 330,688 +0.10(+1.63%)
Apr 29, 2003 6.512 6.617 6.424 6.424 163,260 -0.09(-1.36%)
Apr 28, 2003 6.545 6.689 6.512 6.512 203,486 -0.01(-0.08%)
Apr 25, 2003 6.567 6.595 6.474 6.518 86,975 -0.08(-1.17%)
Apr 24, 2003 6.496 6.772 6.485 6.595 158,549 +0.08(+1.27%)
Apr 23, 2003 6.485 6.573 6.429 6.512 131,007 +0.00(+0.00%)
Apr 22, 2003 6.291 6.562 6.291 6.512 203,486 +0.22(+3.51%)
Apr 21, 2003 6.402 6.474 6.269 6.291 94,767 -0.15(-2.31%)
Apr 17, 2003 6.429 6.479 6.347 6.440 98,028 +0.01(+0.17%)
Apr 16, 2003 6.418 6.429 6.269 6.429 187,541 +0.07(+1.04%)
Apr 15, 2003 6.319 6.363 6.236 6.363 150,757 +0.06(+0.87%)
Apr 14, 2003 6.126 6.308 6.104 6.308 103,283 +0.23(+3.81%)
Apr 11, 2003 6.142 6.192 6.071 6.076 128,289 -0.07(-1.08%)
Apr 10, 2003 6.098 6.225 6.071 6.142 190,078 +0.04(+0.72%)
Apr 09, 2003 6.313 6.485 5.933 6.098 581,468 -0.18(-2.90%)
Apr 08, 2003 5.988 6.291 5.988 6.280 298,435 +0.28(+4.60%)
Apr 07, 2003 5.988 6.142 5.988 6.004 107,451 +0.01(+0.18%)
Apr 04, 2003 5.933 6.126 5.933 5.993 85,888 +0.03(+0.56%)
Apr 03, 2003 6.043 6.098 5.933 5.960 194,426 -0.06(-1.01%)
Apr 02, 2003 6.038 6.109 5.949 6.021 252,048 +0.03(+0.55%)
Apr 01, 2003 5.844 5.988 5.789 5.988 102,015 +0.14(+2.46%)
Mar 31, 2003 5.795 5.850 5.684 5.844 120,497 -0.01(-0.09%)
Mar 28, 2003 5.850 5.872 5.789 5.850 174,313 +0.00(+0.00%)
Mar 27, 2003 5.795 5.872 5.684 5.850 158,730 +0.05(+0.86%)
Mar 26, 2003 5.839 5.927 5.745 5.800 305,683 +0.01(+0.10%)
Mar 25, 2003 5.850 5.949 5.778 5.795 213,634 -0.11(-1.87%)
Mar 24, 2003 5.861 5.993 5.740 5.905 154,381 -0.09(-1.56%)
Mar 21, 2003 5.905 6.010 5.905 5.999 173,770 +0.09(+1.59%)
Mar 20, 2003 5.740 5.960 5.740 5.905 142,241 +0.11(+1.90%)
Mar 19, 2003 5.999 6.015 5.795 5.795 141,697 -0.21(-3.49%)
Mar 18, 2003 5.822 6.043 5.784 6.004 167,247 +0.07(+1.21%)
Mar 17, 2003 5.795 5.938 5.740 5.933 233,022 +0.19(+3.37%)
Mar 14, 2003 5.789 5.872 5.651 5.740 192,433 +0.01(+0.10%)
Mar 13, 2003 5.574 5.762 5.519 5.734 207,110 +0.22(+3.90%)
Mar 12, 2003 5.546 5.607 5.408 5.519 561,174 -0.03(-0.50%)
Mar 11, 2003 5.574 5.602 5.464 5.546 154,744 +0.03(+0.50%)
Mar 10, 2003 5.563 5.574 5.458 5.519 410,779 -0.08(-1.48%)
Mar 07, 2003 5.546 5.651 5.519 5.602 164,710 +0.03(+0.59%)
Mar 06, 2003 5.574 5.602 5.486 5.568 108,900 -0.03(-0.59%)
Mar 05, 2003 5.546 5.602 5.458 5.602 108,538 +0.05(+0.89%)
Mar 04, 2003 5.629 5.646 5.535 5.552 168,515 -0.10(-1.85%)
Mar 03, 2003 5.657 5.668 5.579 5.657 119,047 +0.02(+0.39%)
Feb 28, 2003 5.657 5.657 5.535 5.635 92,411 +0.01(+0.10%)
Feb 27, 2003 5.657 5.695 5.546 5.629 177,575 -0.04(-0.78%)
Feb 26, 2003 5.706 5.706 5.530 5.673 181,561 -0.03(-0.58%)
Feb 25, 2003 5.519 5.712 5.519 5.706 287,019 +0.08(+1.47%)
Feb 24, 2003 5.822 5.822 5.524 5.624 251,685 -0.22(-3.69%)
Feb 21, 2003 5.889 5.949 5.773 5.839 123,759 -0.05(-0.84%)
Feb 20, 2003 5.850 5.944 5.822 5.889 466,950 +0.04(+0.76%)
Feb 19, 2003 5.740 5.878 5.740 5.844 272,161 +0.02(+0.38%)
Feb 18, 2003 5.795 5.866 5.729 5.822 169,965 -0.02(-0.28%)
Feb 14, 2003 5.806 5.883 5.756 5.839 159,455 +0.03(+0.47%)
Feb 13, 2003 5.657 5.817 5.574 5.811 240,813 +0.18(+3.24%)
Feb 12, 2003 5.795 5.795 5.574 5.629 270,168 -0.11(-1.92%)
Feb 11, 2003 5.789 5.883 5.662 5.740 229,398 -0.10(-1.79%)
Feb 10, 2003 5.767 5.844 5.745 5.844 232,116 +0.13(+2.32%)
Feb 07, 2003 5.723 5.822 5.640 5.712 296,260 -0.06(-1.05%)
Feb 06, 2003 5.740 5.872 5.740 5.773 323,622 +0.03(+0.58%)
Feb 05, 2003 5.944 5.944 5.740 5.740 294,449 -0.15(-2.53%)
Feb 04, 2003 6.004 6.004 5.822 5.889 255,309 -0.13(-2.20%)
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.