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

Avista Corp (NY: AVA )

36.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Mar 03, 2003 5.653 5.664 5.576 5.653 119,118 +0.02(+0.39%)
Feb 28, 2003 5.653 5.653 5.532 5.631 92,466 +0.01(+0.10%)
Feb 27, 2003 5.653 5.692 5.543 5.626 177,681 -0.04(-0.78%)
Feb 26, 2003 5.703 5.703 5.527 5.670 181,670 -0.03(-0.58%)
Feb 25, 2003 5.515 5.709 5.515 5.703 287,190 +0.08(+1.47%)
Feb 24, 2003 5.819 5.819 5.521 5.620 251,835 -0.22(-3.69%)
Feb 21, 2003 5.885 5.946 5.769 5.835 123,832 -0.05(-0.84%)
Feb 20, 2003 5.846 5.940 5.819 5.885 467,229 +0.04(+0.76%)
Feb 19, 2003 5.736 5.874 5.736 5.841 272,323 +0.02(+0.38%)
Feb 18, 2003 5.791 5.863 5.725 5.819 170,066 -0.02(-0.28%)
Feb 14, 2003 5.802 5.880 5.753 5.835 159,550 +0.03(+0.47%)
Feb 13, 2003 5.653 5.813 5.571 5.808 240,957 +0.18(+3.24%)
Feb 12, 2003 5.791 5.791 5.571 5.626 270,329 -0.11(-1.92%)
Feb 11, 2003 5.786 5.880 5.659 5.736 229,535 -0.10(-1.79%)
Feb 10, 2003 5.764 5.841 5.742 5.841 232,254 +0.13(+2.32%)
Feb 07, 2003 5.720 5.819 5.637 5.709 296,437 -0.06(-1.05%)
Feb 06, 2003 5.736 5.868 5.736 5.769 323,815 +0.03(+0.58%)
Feb 05, 2003 5.940 5.940 5.736 5.736 294,624 -0.15(-2.53%)
Feb 04, 2003 6.001 6.001 5.819 5.885 255,462 -0.13(-2.20%)
Feb 03, 2003 6.067 6.095 5.929 6.017 200,525 +0.01(+0.09%)
Jan 31, 2003 5.957 6.062 5.946 6.012 342,670 +0.07(+1.11%)
Jan 30, 2003 5.990 5.990 5.791 5.946 495,331 -0.04(-0.74%)
Jan 29, 2003 6.122 6.150 5.968 5.990 345,571 -0.08(-1.27%)
Jan 28, 2003 5.995 6.177 5.962 6.067 187,290 +0.07(+1.20%)
Jan 27, 2003 6.238 6.244 5.979 5.995 246,940 -0.19(-3.03%)
Jan 24, 2003 6.381 6.387 6.183 6.183 234,249 -0.20(-3.11%)
Jan 23, 2003 6.332 6.437 6.277 6.381 155,924 +0.07(+1.14%)
Jan 22, 2003 6.260 6.420 6.199 6.310 275,768 +0.02(+0.35%)
Jan 21, 2003 6.370 6.431 6.205 6.288 229,535 +0.03(+0.44%)
Jan 17, 2003 6.426 6.431 6.216 6.260 257,819 -0.13(-1.99%)
Jan 16, 2003 6.481 6.481 6.370 6.387 221,920 -0.09(-1.45%)
Jan 15, 2003 6.541 6.591 6.464 6.481 197,081 -0.11(-1.67%)
Jan 14, 2003 6.630 6.630 6.525 6.591 158,825 -0.02(-0.25%)
Jan 13, 2003 6.541 6.745 6.492 6.608 225,909 +0.03(+0.50%)
Jan 10, 2003 6.613 6.641 6.420 6.574 213,036 -0.03(-0.50%)
Jan 09, 2003 6.685 6.784 6.585 6.608 196,537 -0.02(-0.33%)
Jan 08, 2003 6.536 6.823 6.464 6.630 234,430 -0.01(-0.08%)
Jan 07, 2003 6.977 6.977 6.630 6.635 284,471 -0.14(-2.04%)
Jan 06, 2003 6.536 6.839 6.536 6.773 339,226 +0.26(+4.07%)
Jan 03, 2003 6.508 6.613 6.442 6.508 205,058 +0.00(+0.00%)
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.