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

Avista Corp (NY: AVA )

38.30 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 5.657 5.795 5.513 5.684 251,504 +0.03(+0.49%)
Oct 30, 2002 5.855 5.855 5.535 5.657 267,450 -0.30(-5.09%)
Oct 29, 2002 5.900 5.960 5.751 5.960 208,016 +0.07(+1.12%)
Oct 28, 2002 5.905 6.065 5.795 5.894 230,848 -0.01(-0.19%)
Oct 25, 2002 5.844 5.944 5.740 5.905 178,300 +0.01(+0.09%)
Oct 24, 2002 5.795 5.977 5.784 5.900 175,219 +0.05(+0.85%)
Oct 23, 2002 5.541 5.850 5.541 5.850 152,207 +0.25(+4.54%)
Oct 22, 2002 5.508 5.668 5.464 5.596 188,628 +0.14(+2.63%)
Oct 21, 2002 5.270 5.453 5.237 5.453 185,729 +0.15(+2.81%)
Oct 18, 2002 5.381 5.386 5.243 5.304 262,376 -0.08(-1.44%)
Oct 17, 2002 5.397 5.464 5.353 5.381 198,956 +0.04(+0.72%)
Oct 16, 2002 5.624 5.624 5.304 5.342 108,357 -0.28(-5.00%)
Oct 15, 2002 5.464 5.784 5.464 5.624 347,540 +0.12(+2.21%)
Oct 14, 2002 5.408 5.546 5.320 5.502 163,985 +0.07(+1.22%)
Oct 11, 2002 5.464 5.552 5.326 5.436 779,157 +0.03(+0.51%)
Oct 10, 2002 5.077 5.408 5.050 5.408 384,323 +0.33(+6.52%)
Oct 09, 2002 5.574 5.574 5.044 5.077 445,388 -0.60(-10.51%)
Oct 08, 2002 5.944 5.944 5.436 5.673 366,928 -0.13(-2.28%)
Oct 07, 2002 5.960 6.032 5.751 5.806 133,000 -0.15(-2.59%)
Oct 04, 2002 6.054 6.159 5.878 5.960 167,428 -0.09(-1.46%)
Oct 03, 2002 6.264 6.429 6.049 6.049 1,485,834 -0.16(-2.58%)
Oct 02, 2002 6.253 6.402 6.181 6.209 257,121 -0.10(-1.57%)
Oct 01, 2002 6.181 6.474 6.015 6.308 258,027 +0.13(+2.05%)
Sep 30, 2002 5.894 6.358 5.811 6.181 379,612 +0.28(+4.67%)
Sep 27, 2002 6.049 6.087 5.795 5.905 246,793 -0.14(-2.37%)
Sep 26, 2002 5.861 6.120 5.795 6.049 204,755 +0.24(+4.18%)
Sep 25, 2002 5.795 5.889 5.591 5.806 436,328 -0.23(-3.84%)
Sep 24, 2002 5.988 6.198 5.850 6.038 271,980 +0.02(+0.37%)
Sep 23, 2002 6.319 6.319 5.949 6.015 232,116 -0.30(-4.80%)
Sep 20, 2002 6.297 6.479 6.231 6.319 267,993 +0.08(+1.24%)
Sep 19, 2002 6.529 6.634 6.242 6.242 194,064 -0.30(-4.64%)
Sep 18, 2002 6.181 6.623 6.109 6.545 161,992 +0.42(+6.85%)
Sep 17, 2002 6.600 6.628 6.126 6.126 216,714 -0.47(-7.11%)
Sep 16, 2002 6.628 6.711 6.485 6.595 272,886 -0.03(-0.42%)
Sep 13, 2002 6.347 6.761 6.347 6.623 188,990 +0.28(+4.35%)
Sep 12, 2002 6.639 6.639 6.347 6.347 156,556 -0.30(-4.56%)
Sep 11, 2002 6.683 6.788 6.612 6.650 63,057 -0.09(-1.31%)
Sep 10, 2002 6.843 6.854 6.567 6.738 147,133 -0.05(-0.73%)
Sep 09, 2002 6.584 6.887 6.457 6.788 190,440 +0.15(+2.24%)
Sep 06, 2002 6.733 6.849 6.639 6.639 164,891 -0.07(-0.99%)
Sep 05, 2002 6.998 6.998 6.628 6.705 177,212 -0.31(-4.41%)
Sep 04, 2002 6.650 7.014 6.512 7.014 176,669 +0.39(+5.92%)
Sep 03, 2002 7.009 7.009 6.623 6.623 194,970 -0.40(-5.66%)
Aug 30, 2002 7.053 7.158 6.943 7.020 256,578 -0.04(-0.62%)
Aug 29, 2002 6.954 7.114 6.843 7.064 152,932 +0.11(+1.59%)
Aug 28, 2002 7.042 7.158 6.954 6.954 1,793,873 -0.14(-2.02%)
Aug 27, 2002 7.230 7.307 7.047 7.097 258,390 -0.12(-1.68%)
Aug 26, 2002 6.667 7.246 6.667 7.219 399,182 +0.59(+8.91%)
Aug 23, 2002 6.816 6.965 6.623 6.628 158,005 -0.22(-3.15%)
Aug 22, 2002 6.761 7.070 6.578 6.843 432,704 +0.08(+1.22%)
Aug 21, 2002 6.540 6.761 6.391 6.761 299,884 +0.24(+3.64%)
Aug 20, 2002 6.418 6.617 6.358 6.523 468,219 +0.18(+2.78%)
Aug 16, 2002 6.496 6.512 6.325 6.347 244,437 -0.15(-2.29%)
Aug 15, 2002 6.512 6.650 6.402 6.496 342,285 -0.02(-0.25%)
Aug 14, 2002 6.733 6.783 6.429 6.512 936,076 -0.91(-12.27%)
Aug 13, 2002 7.511 7.616 7.423 7.423 180,836 -0.09(-1.18%)
Aug 12, 2002 7.406 7.616 7.235 7.511 155,650 +0.06(+0.81%)
Aug 07, 2002 7.285 7.528 7.180 7.450 282,671 +0.28(+3.85%)
Aug 06, 2002 6.832 7.174 6.722 7.174 279,228 +0.58(+8.79%)
Aug 05, 2002 6.623 6.733 6.485 6.595 196,238 -0.03(-0.50%)
Aug 02, 2002 6.893 6.893 6.523 6.628 211,822 -0.29(-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.