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 (%)
Feb 28, 2003 5.728 5.728 5.605 5.705 91,265 +0.01(+0.10%)
Feb 27, 2003 5.728 5.767 5.616 5.700 175,373 -0.04(-0.78%)
Feb 26, 2003 5.778 5.778 5.599 5.745 179,310 -0.03(-0.58%)
Feb 25, 2003 5.588 5.784 5.588 5.778 283,460 +0.08(+1.47%)
Feb 24, 2003 5.895 5.895 5.594 5.694 248,564 -0.22(-3.69%)
Feb 21, 2003 5.962 6.024 5.845 5.912 122,224 -0.05(-0.84%)
Feb 20, 2003 5.923 6.018 5.895 5.962 461,159 +0.04(+0.76%)
Feb 19, 2003 5.812 5.951 5.812 5.918 268,786 +0.02(+0.38%)
Feb 18, 2003 5.867 5.940 5.800 5.895 167,857 -0.02(-0.28%)
Feb 14, 2003 5.879 5.957 5.828 5.912 157,477 +0.03(+0.47%)
Feb 13, 2003 5.728 5.890 5.644 5.884 237,827 +0.18(+3.24%)
Feb 12, 2003 5.867 5.867 5.644 5.700 266,817 -0.11(-1.92%)
Feb 11, 2003 5.862 5.957 5.733 5.812 226,553 -0.11(-1.79%)
Feb 10, 2003 5.840 5.918 5.817 5.918 229,237 +0.13(+2.32%)
Feb 07, 2003 5.795 5.895 5.711 5.784 292,586 -0.06(-1.05%)
Feb 06, 2003 5.812 5.946 5.812 5.845 319,608 +0.03(+0.58%)
Feb 05, 2003 6.018 6.018 5.812 5.812 290,797 -0.15(-2.53%)
Feb 04, 2003 6.080 6.080 5.895 5.962 252,143 -0.13(-2.20%)
Feb 03, 2003 6.147 6.175 6.007 6.097 197,921 +0.01(+0.09%)
Jan 31, 2003 6.035 6.141 6.024 6.091 338,219 +0.07(+1.11%)
Jan 30, 2003 6.069 6.069 5.867 6.024 488,897 -0.04(-0.74%)
Jan 29, 2003 6.203 6.231 6.046 6.069 341,082 -0.08(-1.27%)
Jan 28, 2003 6.074 6.259 6.041 6.147 184,857 +0.07(+1.20%)
Jan 27, 2003 6.320 6.326 6.057 6.074 243,732 -0.19(-3.03%)
Jan 24, 2003 6.465 6.471 6.264 6.264 231,206 -0.20(-3.11%)
Jan 23, 2003 6.415 6.521 6.359 6.465 153,898 +0.07(+1.14%)
Jan 22, 2003 6.342 6.505 6.281 6.393 272,186 +0.02(+0.35%)
Jan 21, 2003 6.454 6.516 6.287 6.370 226,553 +0.03(+0.44%)
Jan 17, 2003 6.510 6.516 6.298 6.342 254,469 -0.13(-1.99%)
Jan 16, 2003 6.566 6.566 6.454 6.471 219,037 -0.09(-1.45%)
Jan 15, 2003 6.627 6.678 6.549 6.566 194,520 -0.11(-1.67%)
Jan 14, 2003 6.717 6.717 6.611 6.678 156,762 -0.02(-0.25%)
Jan 13, 2003 6.627 6.834 6.577 6.695 222,974 +0.03(+0.50%)
Jan 10, 2003 6.700 6.728 6.505 6.661 210,268 -0.03(-0.50%)
Jan 09, 2003 6.773 6.873 6.672 6.695 193,984 -0.02(-0.33%)
Jan 08, 2003 6.622 6.912 6.549 6.717 231,385 -0.01(-0.08%)
Jan 07, 2003 7.069 7.069 6.717 6.722 280,775 -0.14(-2.04%)
Jan 06, 2003 6.622 6.929 6.622 6.862 334,819 +0.27(+4.07%)
Jan 03, 2003 6.594 6.700 6.527 6.594 202,394 +0.00(+0.00%)
Jan 02, 2003 6.516 6.644 6.460 6.594 363,809 +0.13(+2.08%)
Dec 31, 2002 6.443 6.611 6.426 6.460 296,344 +0.02(+0.26%)
Dec 30, 2002 6.482 6.622 6.410 6.443 428,948 -0.08(-1.28%)
Dec 27, 2002 6.538 6.706 6.516 6.527 221,900 -0.01(-0.17%)
Dec 26, 2002 6.482 6.683 6.482 6.538 181,457 +0.00(+0.00%)
Dec 24, 2002 6.482 6.588 6.465 6.538 167,141 +0.03(+0.43%)
Dec 23, 2002 6.482 6.588 6.432 6.510 241,585 +0.03(+0.43%)
Dec 20, 2002 6.762 6.762 6.443 6.482 411,410 -0.08(-1.28%)
Dec 19, 2002 6.544 6.566 6.331 6.566 444,696 +0.08(+1.21%)
Dec 18, 2002 6.426 6.493 6.259 6.488 346,988 +0.01(+0.09%)
Dec 17, 2002 6.477 6.560 6.348 6.482 688,786 +0.01(+0.09%)
Dec 16, 2002 6.426 6.477 6.320 6.477 414,095 +0.06(+0.87%)
Dec 13, 2002 6.337 6.421 6.236 6.421 366,136 +0.11(+1.68%)
Dec 12, 2002 6.421 6.454 6.298 6.315 299,386 -0.05(-0.79%)
Dec 11, 2002 6.331 6.538 6.259 6.365 431,095 +0.13(+2.06%)
Dec 10, 2002 6.147 6.549 5.962 6.236 1,378,826 +0.64(+11.49%)
Dec 09, 2002 5.571 5.644 5.460 5.594 338,398 +0.08(+1.42%)
Dec 06, 2002 5.471 5.605 5.393 5.515 331,240 +0.04(+0.82%)
Dec 05, 2002 5.448 5.521 5.314 5.471 257,512 -0.01(-0.10%)
Dec 04, 2002 5.448 5.532 5.448 5.476 357,367 -0.01(-0.10%)
Dec 03, 2002 5.476 5.616 5.460 5.482 308,871 -0.03(-0.51%)
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.