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%)
Streaming Delayed Price Updated: 1:43 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 (%)
Apr 30, 2003 6.023 6.202 6.023 6.038 357,547 +0.10(+1.63%)
Apr 29, 2003 6.023 6.120 5.941 5.941 176,520 -0.08(-1.36%)
Apr 28, 2003 6.054 6.186 6.023 6.023 220,014 -0.01(-0.08%)
Apr 25, 2003 6.074 6.100 5.987 6.028 94,039 -0.07(-1.17%)
Apr 24, 2003 6.008 6.263 5.997 6.100 171,426 +0.08(+1.27%)
Apr 23, 2003 5.997 6.079 5.946 6.023 141,647 +0.00(+0.00%)
Apr 22, 2003 5.819 6.069 5.819 6.023 220,014 +0.20(+3.51%)
Apr 21, 2003 5.921 5.987 5.798 5.819 102,464 -0.14(-2.31%)
Apr 17, 2003 5.946 5.992 5.870 5.957 105,990 +0.01(+0.17%)
Apr 16, 2003 5.936 5.946 5.798 5.946 202,773 +0.06(+1.04%)
Apr 15, 2003 5.844 5.885 5.768 5.885 163,002 +0.05(+0.88%)
Apr 14, 2003 5.666 5.834 5.645 5.834 111,672 +0.21(+3.81%)
Apr 11, 2003 5.681 5.727 5.615 5.620 138,708 -0.06(-1.08%)
Apr 10, 2003 5.640 5.758 5.615 5.681 205,516 +0.04(+0.72%)
Apr 09, 2003 5.839 5.997 5.487 5.640 628,695 -0.17(-2.90%)
Apr 08, 2003 5.538 5.819 5.538 5.809 322,674 +0.26(+4.60%)
Apr 07, 2003 5.538 5.681 5.538 5.553 116,178 +0.01(+0.18%)
Apr 04, 2003 5.487 5.666 5.487 5.543 92,864 +0.03(+0.56%)
Apr 03, 2003 5.589 5.640 5.487 5.513 210,218 -0.06(-1.01%)
Apr 02, 2003 5.584 5.650 5.502 5.569 272,519 +0.03(+0.55%)
Apr 01, 2003 5.405 5.538 5.354 5.538 110,300 +0.13(+2.46%)
Mar 31, 2003 5.359 5.410 5.257 5.405 130,284 -0.01(-0.09%)
Mar 28, 2003 5.410 5.431 5.354 5.410 188,471 +0.00(+0.00%)
Mar 27, 2003 5.359 5.431 5.257 5.410 171,622 +0.05(+0.86%)
Mar 26, 2003 5.400 5.482 5.313 5.365 330,510 +0.01(+0.10%)
Mar 25, 2003 5.410 5.502 5.344 5.359 230,985 -0.10(-1.87%)
Mar 24, 2003 5.421 5.543 5.308 5.462 166,920 -0.09(-1.56%)
Mar 21, 2003 5.462 5.559 5.462 5.548 187,883 +0.09(+1.59%)
Mar 20, 2003 5.308 5.513 5.308 5.462 153,794 +0.10(+1.90%)
Mar 19, 2003 5.548 5.564 5.359 5.359 153,206 -0.19(-3.49%)
Mar 18, 2003 5.385 5.589 5.349 5.553 180,830 +0.07(+1.21%)
Mar 17, 2003 5.359 5.492 5.308 5.487 251,948 +0.18(+3.37%)
Mar 14, 2003 5.354 5.431 5.227 5.308 208,063 +0.01(+0.10%)
Mar 13, 2003 5.155 5.329 5.104 5.303 223,932 +0.20(+3.90%)
Mar 12, 2003 5.130 5.186 5.002 5.104 606,752 -0.03(-0.50%)
Mar 11, 2003 5.155 5.181 5.053 5.130 167,312 +0.03(+0.50%)
Mar 10, 2003 5.145 5.155 5.048 5.104 444,142 -0.08(-1.48%)
Mar 07, 2003 5.130 5.227 5.104 5.181 178,087 +0.03(+0.59%)
Mar 06, 2003 5.155 5.181 5.074 5.150 117,745 -0.03(-0.59%)
Mar 05, 2003 5.130 5.181 5.048 5.181 117,353 +0.05(+0.89%)
Mar 04, 2003 5.206 5.222 5.120 5.135 182,202 -0.10(-1.85%)
Mar 03, 2003 5.232 5.242 5.160 5.232 128,717 +0.02(+0.39%)
Feb 28, 2003 5.232 5.232 5.120 5.211 99,917 +0.01(+0.10%)
Feb 27, 2003 5.232 5.268 5.130 5.206 191,997 -0.04(-0.78%)
Feb 26, 2003 5.278 5.278 5.114 5.247 196,308 -0.03(-0.58%)
Feb 25, 2003 5.104 5.283 5.104 5.278 310,331 +0.08(+1.47%)
Feb 24, 2003 5.385 5.385 5.109 5.201 272,127 -0.20(-3.69%)
Feb 21, 2003 5.446 5.502 5.339 5.400 133,810 -0.05(-0.84%)
Feb 20, 2003 5.410 5.497 5.385 5.446 504,876 +0.04(+0.76%)
Feb 19, 2003 5.308 5.436 5.308 5.405 294,266 +0.02(+0.38%)
Feb 18, 2003 5.359 5.426 5.298 5.385 183,769 -0.02(-0.28%)
Feb 14, 2003 5.370 5.441 5.324 5.400 172,406 +0.03(+0.47%)
Feb 13, 2003 5.232 5.380 5.155 5.375 260,372 +0.17(+3.24%)
Feb 12, 2003 5.359 5.359 5.155 5.206 292,111 -0.10(-1.92%)
Feb 11, 2003 5.354 5.441 5.237 5.308 248,030 -0.10(-1.79%)
Feb 10, 2003 5.334 5.405 5.313 5.405 250,968 +0.12(+2.32%)
Feb 07, 2003 5.293 5.385 5.217 5.283 320,323 -0.06(-1.05%)
Feb 06, 2003 5.308 5.431 5.308 5.339 349,906 +0.03(+0.58%)
Feb 05, 2003 5.497 5.497 5.308 5.308 318,364 -0.14(-2.53%)
Feb 04, 2003 5.553 5.553 5.385 5.446 276,046 -0.12(-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.