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

Avista Corp (NY: AVA )

36.71 -0.85 (-2.26%)
Official Closing 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 (%)
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%)
May 02, 2003 6.426 6.701 6.426 6.696 304,233 +0.17(+2.62%)
Apr 30, 2003 6.508 6.701 6.508 6.525 330,886 +0.10(+1.63%)
Apr 29, 2003 6.508 6.613 6.420 6.420 163,357 -0.09(-1.36%)
Apr 28, 2003 6.541 6.685 6.508 6.508 203,608 -0.01(-0.08%)
Apr 25, 2003 6.563 6.591 6.470 6.514 87,027 -0.08(-1.17%)
Apr 24, 2003 6.492 6.768 6.481 6.591 158,643 +0.08(+1.27%)
Apr 23, 2003 6.481 6.569 6.426 6.508 131,085 +0.00(+0.00%)
Apr 22, 2003 6.288 6.558 6.288 6.508 203,608 +0.22(+3.51%)
Apr 21, 2003 6.398 6.470 6.266 6.288 94,823 -0.15(-2.31%)
Apr 17, 2003 6.426 6.475 6.343 6.437 98,087 +0.01(+0.17%)
Apr 16, 2003 6.415 6.426 6.266 6.426 187,653 +0.07(+1.04%)
Apr 15, 2003 6.315 6.359 6.233 6.359 150,847 +0.06(+0.87%)
Apr 14, 2003 6.122 6.304 6.100 6.304 103,345 +0.23(+3.81%)
Apr 11, 2003 6.139 6.188 6.067 6.073 128,365 -0.07(-1.08%)
Apr 10, 2003 6.095 6.221 6.067 6.139 190,191 +0.04(+0.72%)
Apr 09, 2003 6.310 6.481 5.929 6.095 581,815 -0.18(-2.90%)
Apr 08, 2003 5.984 6.288 5.984 6.277 298,613 +0.28(+4.60%)
Apr 07, 2003 5.984 6.139 5.984 6.001 107,515 +0.01(+0.18%)
Apr 04, 2003 5.929 6.122 5.929 5.990 85,939 +0.03(+0.56%)
Apr 03, 2003 6.039 6.095 5.929 5.957 194,542 -0.06(-1.01%)
Apr 02, 2003 6.034 6.106 5.946 6.017 252,198 +0.03(+0.55%)
Apr 01, 2003 5.841 5.984 5.786 5.984 102,076 +0.14(+2.46%)
Mar 31, 2003 5.791 5.846 5.681 5.841 120,569 -0.01(-0.09%)
Mar 28, 2003 5.846 5.868 5.786 5.846 174,417 +0.00(+0.00%)
Mar 27, 2003 5.791 5.868 5.681 5.846 158,825 +0.05(+0.86%)
Mar 26, 2003 5.835 5.924 5.742 5.797 305,865 +0.01(+0.10%)
Mar 25, 2003 5.846 5.946 5.775 5.791 213,761 -0.11(-1.87%)
Mar 24, 2003 5.857 5.990 5.736 5.902 154,473 -0.09(-1.56%)
Mar 21, 2003 5.902 6.006 5.902 5.995 173,873 +0.09(+1.59%)
Mar 20, 2003 5.736 5.957 5.736 5.902 142,326 +0.11(+1.90%)
Mar 19, 2003 5.995 6.012 5.791 5.791 141,782 -0.21(-3.49%)
Mar 18, 2003 5.819 6.039 5.780 6.001 167,346 +0.07(+1.21%)
Mar 17, 2003 5.791 5.935 5.736 5.929 233,161 +0.19(+3.37%)
Mar 14, 2003 5.786 5.868 5.648 5.736 192,548 +0.01(+0.10%)
Mar 13, 2003 5.571 5.758 5.515 5.731 207,234 +0.22(+3.90%)
Mar 12, 2003 5.543 5.604 5.405 5.515 561,509 -0.03(-0.50%)
Mar 11, 2003 5.571 5.598 5.460 5.543 154,836 +0.03(+0.50%)
Mar 10, 2003 5.560 5.571 5.455 5.515 411,023 -0.08(-1.48%)
Mar 07, 2003 5.543 5.648 5.515 5.598 164,808 +0.03(+0.59%)
Mar 06, 2003 5.571 5.598 5.482 5.565 108,965 -0.03(-0.59%)
Mar 05, 2003 5.543 5.598 5.455 5.598 108,603 +0.05(+0.89%)
Mar 04, 2003 5.626 5.642 5.532 5.549 168,615 -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.