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

Avista Corp (NY: AVA )

34.36 +0.63 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Oct 01, 2002 6.255 6.551 6.087 6.383 254,979 +0.13(+2.05%)
Sep 30, 2002 5.965 6.434 5.881 6.255 375,128 +0.28(+4.67%)
Sep 27, 2002 6.121 6.160 5.864 5.976 243,878 -0.15(-2.37%)
Sep 26, 2002 5.931 6.194 5.864 6.121 202,336 +0.25(+4.18%)
Sep 25, 2002 5.864 5.959 5.657 5.875 431,173 -0.23(-3.84%)
Sep 24, 2002 6.059 6.272 5.920 6.110 268,767 +0.02(+0.37%)
Sep 23, 2002 6.395 6.395 6.020 6.087 229,374 -0.31(-4.80%)
Sep 20, 2002 6.372 6.557 6.305 6.395 264,827 +0.08(+1.24%)
Sep 19, 2002 6.607 6.713 6.316 6.316 191,771 -0.31(-4.64%)
Sep 18, 2002 6.255 6.702 6.182 6.624 160,078 +0.42(+6.85%)
Sep 17, 2002 6.679 6.707 6.199 6.199 214,154 -0.47(-7.11%)
Sep 16, 2002 6.707 6.791 6.562 6.674 269,662 -0.03(-0.42%)
Sep 13, 2002 6.422 6.841 6.422 6.702 186,758 +0.28(+4.35%)
Sep 12, 2002 6.718 6.718 6.422 6.422 154,706 -0.31(-4.56%)
Sep 11, 2002 6.763 6.869 6.691 6.730 62,312 -0.09(-1.31%)
Sep 10, 2002 6.925 6.936 6.646 6.819 145,395 -0.05(-0.73%)
Sep 09, 2002 6.663 6.970 6.534 6.869 188,190 +0.15(+2.24%)
Sep 06, 2002 6.813 6.931 6.718 6.718 162,943 -0.07(-0.99%)
Sep 05, 2002 7.081 7.081 6.707 6.785 175,119 -0.31(-4.41%)
Sep 04, 2002 6.730 7.098 6.590 7.098 174,582 +0.40(+5.92%)
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.