Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avista Corp
(NY:
AVA
)
36.98
+0.72 (+1.99%)
Official Closing 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
7.588
7.864
7.588
7.754
478,728
+0.17(+2.26%)
May 29, 2003
7.395
7.671
7.395
7.583
291,006
+0.13(+1.78%)
May 28, 2003
7.423
7.572
7.290
7.450
431,254
-0.03(-0.37%)
May 27, 2003
7.346
7.483
7.312
7.478
403,712
+0.14(+1.88%)
May 23, 2003
7.119
7.368
7.092
7.340
266,544
+0.23(+3.26%)
May 22, 2003
7.147
7.285
7.103
7.108
207,110
-0.04(-0.54%)
May 21, 2003
7.086
7.147
7.009
7.147
133,725
+0.02(+0.31%)
May 20, 2003
7.064
7.230
7.042
7.125
176,850
+0.09(+1.25%)
May 19, 2003
7.097
7.257
6.987
7.036
256,215
-0.06(-0.78%)
May 16, 2003
7.285
7.406
7.092
7.092
258,571
-0.22(-3.02%)
May 15, 2003
7.169
7.312
7.086
7.312
232,660
+0.17(+2.32%)
May 14, 2003
7.075
7.147
6.910
7.147
285,389
+0.18(+2.61%)
May 13, 2003
6.876
7.025
6.849
6.965
408,785
+0.07(+1.04%)
May 12, 2003
6.898
6.898
6.788
6.893
308,038
-0.01(-0.08%)
May 09, 2003
6.854
6.954
6.854
6.898
229,398
+0.07(+0.97%)
May 08, 2003
6.965
6.965
6.733
6.832
194,970
-0.13(-1.90%)
May 07, 2003
7.009
7.020
6.898
6.965
122,671
-0.03(-0.47%)
May 06, 2003
6.843
7.047
6.838
6.998
293,905
+0.18(+2.67%)
May 05, 2003
6.650
6.849
6.634
6.816
370,371
+0.12(+1.73%)
May 02, 2003
6.429
6.705
6.429
6.700
304,052
+0.17(+2.62%)
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%)
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
.