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

Avista Corp (NY: AVA )

35.55 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2002 5.728 5.867 5.582 5.756 248,385 +0.03(+0.49%)
Oct 30, 2002 5.929 5.929 5.605 5.728 264,133 -0.31(-5.09%)
Oct 29, 2002 5.974 6.035 5.823 6.035 205,437 +0.07(+1.12%)
Oct 28, 2002 5.979 6.141 5.867 5.968 227,985 -0.01(-0.19%)
Oct 25, 2002 5.918 6.018 5.812 5.979 176,088 +0.01(+0.09%)
Oct 24, 2002 5.867 6.052 5.856 5.974 173,046 +0.05(+0.85%)
Oct 23, 2002 5.610 5.923 5.610 5.923 150,319 +0.26(+4.54%)
Oct 22, 2002 5.577 5.739 5.532 5.666 186,289 +0.15(+2.63%)
Oct 21, 2002 5.337 5.521 5.303 5.521 183,425 +0.15(+2.81%)
Oct 18, 2002 5.448 5.454 5.309 5.370 259,122 -0.08(-1.44%)
Oct 17, 2002 5.465 5.532 5.420 5.448 196,489 +0.04(+0.72%)
Oct 16, 2002 5.694 5.694 5.370 5.409 107,013 -0.28(-5.00%)
Oct 15, 2002 5.532 5.856 5.532 5.694 343,230 +0.12(+2.21%)
Oct 14, 2002 5.476 5.616 5.387 5.571 161,951 +0.07(+1.22%)
Oct 11, 2002 5.532 5.622 5.393 5.504 769,494 +0.03(+0.51%)
Oct 10, 2002 5.141 5.476 5.113 5.476 379,557 +0.34(+6.52%)
Oct 09, 2002 5.644 5.644 5.108 5.141 439,864 -0.60(-10.51%)
Oct 08, 2002 6.018 6.018 5.504 5.745 362,378 -0.13(-2.28%)
Oct 07, 2002 6.035 6.108 5.823 5.879 131,350 -0.16(-2.59%)
Oct 04, 2002 6.130 6.236 5.951 6.035 165,351 -0.09(-1.46%)
Oct 03, 2002 6.342 6.510 6.125 6.125 1,467,407 -0.16(-2.58%)
Oct 02, 2002 6.331 6.482 6.259 6.287 253,933 -0.10(-1.57%)
Oct 01, 2002 6.259 6.555 6.091 6.387 254,827 +0.13(+2.05%)
Sep 30, 2002 5.968 6.437 5.884 6.259 374,904 +0.28(+4.67%)
Sep 27, 2002 6.125 6.164 5.867 5.979 243,732 -0.15(-2.37%)
Sep 26, 2002 5.935 6.197 5.867 6.125 202,215 +0.25(+4.18%)
Sep 25, 2002 5.867 5.962 5.661 5.879 430,916 -0.23(-3.84%)
Sep 24, 2002 6.063 6.275 5.923 6.113 268,607 +0.02(+0.37%)
Sep 23, 2002 6.398 6.398 6.024 6.091 229,237 -0.31(-4.80%)
Sep 20, 2002 6.376 6.560 6.309 6.398 264,670 +0.08(+1.24%)
Sep 19, 2002 6.611 6.717 6.320 6.320 191,657 -0.31(-4.64%)
Sep 18, 2002 6.259 6.706 6.186 6.627 159,983 +0.42(+6.85%)
Sep 17, 2002 6.683 6.711 6.203 6.203 214,026 -0.47(-7.11%)
Sep 16, 2002 6.711 6.795 6.566 6.678 269,501 -0.03(-0.42%)
Sep 13, 2002 6.426 6.845 6.426 6.706 186,647 +0.28(+4.35%)
Sep 12, 2002 6.722 6.722 6.426 6.426 154,614 -0.31(-4.56%)
Sep 11, 2002 6.767 6.873 6.695 6.734 62,275 -0.09(-1.31%)
Sep 10, 2002 6.929 6.940 6.650 6.823 145,309 -0.05(-0.73%)
Sep 09, 2002 6.667 6.974 6.538 6.873 188,078 +0.15(+2.24%)
Sep 06, 2002 6.817 6.935 6.722 6.722 162,846 -0.07(-0.99%)
Sep 05, 2002 7.086 7.086 6.711 6.790 175,015 -0.31(-4.41%)
Sep 04, 2002 6.734 7.102 6.594 7.102 174,478 +0.40(+5.92%)
Sep 03, 2002 7.097 7.097 6.706 6.706 192,552 -0.40(-5.66%)
Aug 30, 2002 7.142 7.248 7.030 7.108 253,396 -0.04(-0.62%)
Aug 29, 2002 7.041 7.203 6.929 7.153 151,035 +0.11(+1.59%)
Aug 28, 2002 7.130 7.248 7.041 7.041 1,771,626 -0.15(-2.02%)
Aug 27, 2002 7.320 7.399 7.136 7.186 255,185 -0.12(-1.68%)
Aug 26, 2002 6.750 7.337 6.750 7.309 394,231 +0.60(+8.91%)
Aug 23, 2002 6.901 7.052 6.706 6.711 156,046 -0.22(-3.15%)
Aug 22, 2002 6.845 7.158 6.661 6.929 427,337 +0.08(+1.22%)
Aug 21, 2002 6.622 6.845 6.471 6.845 296,165 +0.24(+3.64%)
Aug 20, 2002 6.499 6.700 6.437 6.605 462,412 +0.18(+2.78%)
Aug 16, 2002 6.577 6.594 6.404 6.426 241,406 -0.15(-2.29%)
Aug 15, 2002 6.594 6.734 6.482 6.577 338,040 -0.02(-0.25%)
Aug 14, 2002 6.817 6.868 6.510 6.594 924,466 -0.92(-12.27%)
Aug 13, 2002 7.605 7.712 7.516 7.516 178,594 -0.09(-1.18%)
Aug 12, 2002 7.499 7.712 7.326 7.605 153,719 +0.06(+0.81%)
Aug 07, 2002 7.376 7.622 7.270 7.544 279,165 +0.28(+3.85%)
Aug 06, 2002 6.918 7.265 6.806 7.265 275,765 +0.59(+8.79%)
Aug 05, 2002 6.706 6.817 6.566 6.678 193,805 -0.03(-0.50%)
Aug 02, 2002 6.980 6.980 6.605 6.711 209,195 -0.30(-4.23%)
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.