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

Avista Corp (NY: AVA )

38.31 -0.03 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 8.728 8.861 8.677 8.677 279,180 -0.05(-0.58%)
Oct 30, 2003 8.652 8.800 8.652 8.728 291,719 +0.11(+1.24%)
Oct 29, 2003 8.453 8.749 8.453 8.621 798,946 +0.12(+1.38%)
Oct 28, 2003 8.310 8.504 8.294 8.504 248,421 +0.16(+1.90%)
Oct 27, 2003 8.126 8.345 8.126 8.345 206,691 +0.18(+2.19%)
Oct 24, 2003 8.208 8.422 8.075 8.167 579,520 +0.01(+0.13%)
Oct 23, 2003 8.141 8.192 8.065 8.157 254,299 -0.04(-0.44%)
Oct 22, 2003 8.116 8.192 8.034 8.192 446,885 -0.02(-0.19%)
Oct 21, 2003 8.151 8.228 8.151 8.208 245,287 +0.02(+0.19%)
Oct 20, 2003 8.070 8.192 8.065 8.192 433,758 +0.12(+1.52%)
Oct 17, 2003 8.167 8.192 8.029 8.070 289,956 -0.10(-1.25%)
Oct 16, 2003 8.172 8.228 8.121 8.172 197,091 +0.00(+0.00%)
Oct 15, 2003 8.269 8.299 8.167 8.172 223,344 -0.10(-1.23%)
Oct 14, 2003 8.202 8.274 8.177 8.274 261,548 +0.09(+1.06%)
Oct 13, 2003 8.136 8.259 8.136 8.187 176,912 +0.08(+1.01%)
Oct 10, 2003 8.177 8.218 8.039 8.105 356,763 -0.12(-1.49%)
Oct 09, 2003 8.208 8.330 8.177 8.228 438,656 +0.14(+1.70%)
Oct 08, 2003 8.248 8.248 8.218 8.090 232,356 -0.17(-2.04%)
Oct 07, 2003 8.340 8.340 8.233 8.259 375,179 -0.09(-1.04%)
Oct 06, 2003 8.345 8.345 8.310 8.345 239,801 +0.05(+0.62%)
Oct 03, 2003 8.243 8.422 8.202 8.294 777,591 +0.06(+0.68%)
Oct 02, 2003 8.172 8.243 8.126 8.238 192,585 +0.05(+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.