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 (%)
Dec 31, 2002 6.439 6.607 6.422 6.456 296,521 +0.02(+0.26%)
Dec 30, 2002 6.478 6.618 6.406 6.439 429,203 -0.08(-1.28%)
Dec 27, 2002 6.534 6.702 6.512 6.523 222,032 -0.01(-0.17%)
Dec 26, 2002 6.478 6.679 6.478 6.534 181,565 +0.00(+0.00%)
Dec 24, 2002 6.478 6.584 6.462 6.534 167,240 +0.03(+0.43%)
Dec 23, 2002 6.478 6.584 6.428 6.506 241,729 +0.03(+0.43%)
Dec 20, 2002 6.758 6.758 6.439 6.478 411,656 -0.08(-1.28%)
Dec 19, 2002 6.540 6.562 6.328 6.562 444,961 +0.08(+1.21%)
Dec 18, 2002 6.422 6.489 6.255 6.484 347,195 +0.01(+0.09%)
Dec 17, 2002 6.473 6.557 6.344 6.478 689,197 +0.01(+0.09%)
Dec 16, 2002 6.422 6.473 6.316 6.473 414,342 +0.06(+0.87%)
Dec 13, 2002 6.333 6.417 6.233 6.417 366,354 +0.11(+1.68%)
Dec 12, 2002 6.417 6.450 6.294 6.311 299,565 -0.05(-0.79%)
Dec 11, 2002 6.328 6.534 6.255 6.361 431,352 +0.13(+2.06%)
Dec 10, 2002 6.143 6.545 5.959 6.233 1,379,648 +0.64(+11.49%)
Dec 09, 2002 5.568 5.641 5.456 5.590 338,600 +0.08(+1.42%)
Dec 06, 2002 5.467 5.602 5.389 5.512 331,437 +0.04(+0.82%)
Dec 05, 2002 5.445 5.518 5.311 5.467 257,665 -0.01(-0.10%)
Dec 04, 2002 5.445 5.529 5.445 5.473 357,580 -0.01(-0.10%)
Dec 03, 2002 5.473 5.613 5.456 5.479 309,055 -0.03(-0.51%)
Dec 02, 2002 5.512 5.546 5.412 5.507 420,430 +0.05(+0.92%)
Nov 29, 2002 5.585 5.585 5.417 5.456 94,005 -0.08(-1.41%)
Nov 27, 2002 5.445 5.585 5.395 5.534 269,662 +0.15(+2.69%)
Nov 26, 2002 5.328 5.529 5.306 5.389 319,261 -0.05(-0.92%)
Nov 25, 2002 5.306 5.473 5.278 5.440 269,483 +0.08(+1.56%)
Nov 22, 2002 5.300 5.428 5.222 5.356 197,859 +0.06(+1.05%)
Nov 21, 2002 5.205 5.395 5.138 5.300 279,689 +0.13(+2.59%)
Nov 20, 2002 5.333 5.384 4.887 5.166 460,539 -0.25(-4.64%)
Nov 19, 2002 5.417 5.473 5.339 5.417 166,345 +0.02(+0.41%)
Nov 18, 2002 5.462 5.613 5.378 5.395 210,931 -0.01(-0.21%)
Nov 15, 2002 5.412 5.696 5.389 5.406 190,339 -0.01(-0.10%)
Nov 14, 2002 5.467 5.507 5.222 5.412 164,017 -0.08(-1.42%)
Nov 13, 2002 5.306 5.613 5.261 5.490 134,652 +0.17(+3.15%)
Nov 12, 2002 5.501 5.512 5.250 5.322 135,726 -0.18(-3.25%)
Nov 11, 2002 5.490 5.501 5.082 5.501 248,533 -0.04(-0.81%)
Nov 08, 2002 5.641 5.708 5.534 5.546 405,747 -0.15(-2.55%)
Nov 07, 2002 5.702 5.752 5.607 5.691 212,184 -0.04(-0.78%)
Nov 06, 2002 5.724 5.830 5.696 5.736 496,351 +0.03(+0.59%)
Nov 05, 2002 5.752 5.775 5.585 5.702 193,562 -0.01(-0.20%)
Nov 04, 2002 5.780 5.914 5.669 5.713 478,803 -0.01(-0.20%)
Nov 01, 2002 5.741 5.752 5.507 5.724 231,881 -0.03(-0.49%)
Oct 31, 2002 5.724 5.864 5.579 5.752 248,533 +0.03(+0.49%)
Oct 30, 2002 5.925 5.925 5.602 5.724 264,290 -0.31(-5.09%)
Oct 29, 2002 5.970 6.032 5.819 6.032 205,559 +0.07(+1.12%)
Oct 28, 2002 5.976 6.138 5.864 5.965 228,120 -0.01(-0.19%)
Oct 25, 2002 5.914 6.015 5.808 5.976 176,193 +0.01(+0.09%)
Oct 24, 2002 5.864 6.048 5.853 5.970 173,149 +0.05(+0.85%)
Oct 23, 2002 5.607 5.920 5.607 5.920 150,409 +0.26(+4.54%)
Oct 22, 2002 5.574 5.736 5.529 5.663 186,400 +0.15(+2.63%)
Oct 21, 2002 5.333 5.518 5.300 5.518 183,535 +0.15(+2.81%)
Oct 18, 2002 5.445 5.451 5.306 5.367 259,277 -0.08(-1.44%)
Oct 17, 2002 5.462 5.529 5.417 5.445 196,606 +0.04(+0.72%)
Oct 16, 2002 5.691 5.691 5.367 5.406 107,077 -0.28(-5.00%)
Oct 15, 2002 5.529 5.853 5.529 5.691 343,434 +0.12(+2.21%)
Oct 14, 2002 5.473 5.613 5.384 5.568 162,048 +0.07(+1.22%)
Oct 11, 2002 5.529 5.618 5.389 5.501 769,952 +0.03(+0.51%)
Oct 10, 2002 5.138 5.473 5.110 5.473 379,783 +0.34(+6.52%)
Oct 09, 2002 5.641 5.641 5.104 5.138 440,126 -0.60(-10.51%)
Oct 08, 2002 6.015 6.015 5.501 5.741 362,594 -0.13(-2.28%)
Oct 07, 2002 6.032 6.104 5.819 5.875 131,429 -0.16(-2.59%)
Oct 04, 2002 6.126 6.233 5.948 6.032 165,450 -0.09(-1.46%)
Oct 03, 2002 6.339 6.506 6.121 6.121 1,468,282 -0.16(-2.58%)
Oct 02, 2002 6.328 6.478 6.255 6.283 254,084 -0.10(-1.57%)
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.