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%)
Aug 01, 2002 6.816 6.954 6.761 6.921 239,183 +0.16(+2.37%)
Jul 31, 2002 6.832 6.926 6.678 6.761 175,038 -0.13(-1.84%)
Jul 30, 2002 6.733 6.926 6.661 6.887 436,690 +0.03(+0.40%)
Jul 29, 2002 6.540 6.926 6.336 6.860 248,786 +0.26(+4.02%)
Jul 26, 2002 6.209 6.623 6.209 6.595 156,556 +0.39(+6.22%)
Jul 25, 2002 6.402 6.606 6.082 6.209 320,541 -0.14(-2.17%)
Jul 24, 2002 5.767 6.363 5.607 6.347 438,864 +0.45(+7.58%)
Jul 23, 2002 6.501 6.518 5.883 5.900 343,554 -0.49(-7.69%)
Jul 22, 2002 6.269 6.667 6.187 6.391 196,601 +0.07(+1.14%)
Jul 19, 2002 6.678 6.766 6.170 6.319 292,999 -0.77(-10.89%)
Jul 17, 2002 6.976 7.092 6.733 7.092 174,676 +0.19(+2.80%)
Jul 12, 2002 6.954 7.174 6.821 6.898 194,245 -0.11(-1.57%)
Jul 11, 2002 6.965 7.202 6.788 7.009 224,868 -0.01(-0.16%)
Jul 10, 2002 7.395 7.395 6.854 7.020 568,603 +0.04(+0.55%)
Jul 09, 2002 7.014 7.014 6.981 6.981 235,378 -0.09(-1.25%)
Jul 08, 2002 7.064 7.147 6.827 7.070 134,631 -0.05(-0.70%)
Jul 05, 2002 6.954 7.147 6.805 7.119 55,265 +0.11(+1.57%)
Jul 04, 2002 7.042 7.125 6.650 7.009 185,548 +0.00(+0.00%)
Jul 03, 2002 7.042 7.125 6.650 7.009 185,548 -0.09(-1.24%)
Jul 02, 2002 7.163 7.301 6.981 7.097 240,995 -0.07(-0.92%)
Jul 01, 2002 7.616 7.616 7.020 7.163 338,299 -0.45(-5.94%)
Jun 28, 2002 7.230 7.726 7.230 7.616 811,410 +0.36(+4.94%)
Jun 27, 2002 7.014 7.257 7.014 7.257 624,956 +0.19(+2.65%)
Jun 26, 2002 6.860 7.119 6.694 7.070 435,422 +0.15(+2.23%)
Jun 25, 2002 6.821 7.009 6.821 6.915 196,601 -0.12(-1.73%)
Jun 21, 2002 6.954 7.047 6.876 7.036 319,816 +0.16(+2.33%)
Jun 20, 2002 6.998 7.114 6.783 6.876 318,548 -0.16(-2.27%)
Jun 19, 2002 7.064 7.064 6.788 7.036 357,506 -0.07(-1.01%)
Jun 18, 2002 6.738 7.108 6.623 7.108 504,096 +0.37(+5.49%)
Jun 17, 2002 6.336 6.794 6.242 6.738 1,023,414 +0.46(+7.29%)
Jun 14, 2002 6.319 6.319 6.148 6.280 328,695 -0.01(-0.18%)
Jun 12, 2002 6.308 6.402 6.209 6.291 574,583 -0.04(-0.61%)
Jun 11, 2002 6.462 6.485 6.291 6.330 378,344 -0.19(-2.88%)
Jun 10, 2002 6.518 6.523 6.308 6.518 345,003 -0.06(-0.84%)
Jun 07, 2002 6.071 6.573 6.071 6.573 505,546 +0.06(+0.93%)
Jun 06, 2002 6.711 6.871 6.446 6.512 641,627 -0.25(-3.75%)
Jun 05, 2002 6.761 6.981 6.490 6.766 1,551,610 -0.93(-12.11%)
May 31, 2002 7.842 7.991 7.699 7.699 228,492 -0.39(-4.78%)
May 28, 2002 7.837 8.085 7.798 8.085 334,675 +0.28(+3.61%)
May 27, 2002 7.892 8.102 7.759 7.804 5,254,782 +0.00(+0.00%)
May 24, 2002 7.892 8.102 7.759 7.804 270,711 -0.28(-3.48%)
May 23, 2002 7.919 8.113 7.831 8.085 252,773 +0.22(+2.81%)
May 22, 2002 7.776 7.953 7.754 7.864 329,964 +0.09(+1.14%)
May 21, 2002 7.947 7.947 7.721 7.776 262,920 -0.14(-1.74%)
May 20, 2002 7.953 8.079 7.837 7.914 255,309 +0.02(+0.21%)
May 17, 2002 7.837 7.975 7.671 7.897 335,762 +0.12(+1.49%)
May 16, 2002 8.267 8.267 7.693 7.781 360,224 -0.49(-5.87%)
May 15, 2002 8.322 8.366 8.085 8.267 349,533 -0.06(-0.66%)
May 14, 2002 8.278 8.383 8.278 8.322 399,544 -0.04(-0.46%)
May 13, 2002 8.339 8.411 8.278 8.361 276,147 +0.02(+0.26%)
May 10, 2002 8.582 8.775 8.278 8.339 2,591,151 -0.21(-2.45%)
May 09, 2002 8.946 8.996 8.532 8.549 151,845 -0.47(-5.20%)
May 08, 2002 8.499 9.078 8.455 9.018 207,292 +0.59(+7.01%)
May 07, 2002 8.664 8.802 8.427 8.427 214,902 -0.23(-2.61%)
May 06, 2002 9.073 9.161 8.631 8.653 279,771 -0.40(-4.45%)
May 03, 2002 8.510 9.056 8.510 9.056 381,424 +0.50(+5.80%)
May 02, 2002 8.747 8.747 8.527 8.560 303,327 -0.13(-1.52%)
May 01, 2002 8.825 8.896 8.615 8.692 131,007 -0.13(-1.50%)
Apr 30, 2002 8.637 8.924 8.620 8.825 190,078 +0.15(+1.78%)
Apr 29, 2002 8.527 8.698 8.527 8.670 121,041 +0.12(+1.35%)
Apr 26, 2002 8.830 8.841 8.554 8.554 136,080 -0.33(-3.73%)
Apr 25, 2002 8.902 8.940 8.775 8.885 127,383 -0.01(-0.12%)
Apr 24, 2002 8.797 8.951 8.797 8.896 156,012 +0.04(+0.50%)
Apr 23, 2002 8.885 9.018 8.841 8.852 107,813 -0.07(-0.80%)
Apr 22, 2002 8.858 8.996 8.786 8.924 905,996 +0.09(+1.06%)
Apr 19, 2002 8.802 8.885 8.764 8.830 102,196 -0.08(-0.93%)
Apr 18, 2002 8.791 8.913 8.791 8.913 84,801 +0.05(+0.56%)
Apr 17, 2002 8.968 8.974 8.858 8.863 143,509 -0.16(-1.77%)
Apr 16, 2002 8.802 9.023 8.802 9.023 179,206 +0.19(+2.19%)
Apr 15, 2002 8.907 8.974 8.736 8.830 206,023 -0.13(-1.48%)
Apr 12, 2002 8.637 9.018 8.609 8.963 225,049 +0.27(+3.11%)
Apr 11, 2002 8.957 8.974 8.692 8.692 237,371 -0.33(-3.61%)
Apr 10, 2002 8.841 9.023 8.841 9.018 283,939 +0.18(+2.00%)
Apr 09, 2002 8.847 8.940 8.819 8.841 232,116 +0.09(+1.01%)
Apr 08, 2002 8.565 8.858 8.504 8.753 317,280 +0.19(+2.19%)
Apr 05, 2002 8.527 8.582 8.504 8.565 98,572 +0.01(+0.13%)
Apr 04, 2002 8.499 8.560 8.416 8.554 97,847 -0.01(-0.06%)
Apr 03, 2002 8.692 8.709 8.554 8.560 237,008 -0.09(-1.08%)
Apr 02, 2002 8.637 8.775 8.587 8.653 155,106 +0.06(+0.71%)
Apr 01, 2002 8.582 8.687 8.582 8.593 140,791 +0.02(+0.26%)
Mar 29, 2002 8.692 8.692 8.543 8.571 171,414 +0.00(+0.00%)
Mar 28, 2002 8.692 8.692 8.543 8.571 170,871 -0.12(-1.40%)
Mar 27, 2002 8.389 8.692 8.361 8.692 186,997 +0.19(+2.27%)
Mar 26, 2002 8.444 8.576 8.400 8.499 329,782 +0.01(+0.06%)
Mar 25, 2002 8.664 8.703 8.455 8.493 165,797 -0.13(-1.47%)
Mar 22, 2002 8.554 8.813 8.543 8.620 173,226 +0.07(+0.77%)
Mar 21, 2002 8.582 8.637 8.527 8.554 260,021 -0.09(-1.02%)
Mar 20, 2002 8.626 8.676 8.416 8.642 76,284 -0.04(-0.44%)
Mar 19, 2002 8.631 8.681 8.554 8.681 225,955 +0.02(+0.19%)
Mar 18, 2002 8.664 8.681 8.615 8.664 142,241 +0.06(+0.64%)
Mar 15, 2002 8.444 8.664 8.444 8.609 210,916 -0.06(-0.64%)
Mar 14, 2002 8.637 8.687 8.598 8.664 137,167 +0.03(+0.38%)
Mar 13, 2002 8.758 8.758 8.598 8.631 240,089 -0.15(-1.76%)
Mar 12, 2002 8.692 8.813 8.692 8.786 104,370 +0.03(+0.38%)
Mar 11, 2002 8.858 8.858 8.736 8.753 159,274 -0.17(-1.92%)
Mar 08, 2002 9.045 9.089 8.891 8.924 257,665 -0.12(-1.34%)
Mar 07, 2002 8.858 9.045 8.858 9.045 210,191 +0.05(+0.55%)
Mar 06, 2002 8.609 8.996 8.609 8.996 449,736 +0.41(+4.82%)
Mar 05, 2002 8.471 8.609 8.455 8.582 210,191 +0.03(+0.39%)
Mar 04, 2002 8.223 8.560 8.195 8.549 324,890 +0.31(+3.82%)
Mar 01, 2002 8.085 8.278 8.074 8.234 193,339 +0.18(+2.19%)
Feb 28, 2002 8.124 8.146 7.953 8.057 246,612 -0.03(-0.34%)
Feb 27, 2002 8.168 8.273 8.085 8.085 149,670 -0.03(-0.41%)
Feb 26, 2002 8.035 8.168 8.035 8.118 135,174 +0.03(+0.41%)
Feb 25, 2002 8.157 8.168 7.892 8.085 213,271 -0.07(-0.88%)
Feb 22, 2002 8.057 8.168 7.914 8.157 265,275 +0.10(+1.23%)
Feb 21, 2002 8.041 8.195 7.997 8.057 263,101 -0.03(-0.41%)
Feb 20, 2002 7.781 8.107 7.781 8.091 628,580 +0.15(+1.88%)
Feb 19, 2002 8.057 8.107 7.919 7.942 211,097 -0.08(-0.96%)
Feb 18, 2002 7.837 8.052 7.837 8.019 221,606 +0.00(+0.00%)
Feb 15, 2002 7.837 8.052 7.837 8.019 221,606 +0.18(+2.32%)
Feb 14, 2002 7.953 8.002 7.837 7.837 184,098 -0.13(-1.66%)
Feb 13, 2002 7.826 7.986 7.781 7.969 239,183 +0.12(+1.48%)
Feb 12, 2002 7.781 7.930 7.754 7.853 274,154 +0.02(+0.28%)
Feb 11, 2002 7.754 7.831 7.566 7.831 237,914 +0.03(+0.42%)
Feb 08, 2002 7.533 7.815 7.533 7.798 391,390 +0.27(+3.59%)
Feb 07, 2002 7.555 7.555 7.368 7.528 252,048 +0.14(+1.87%)
Feb 06, 2002 7.495 7.495 7.191 7.390 277,235 -0.06(-0.74%)
Feb 05, 2002 7.594 7.594 7.478 7.445 8,371,411 -0.20(-2.60%)
Feb 04, 2002 7.616 7.765 7.467 7.644 262,739 +0.00(+0.00%)
Feb 01, 2002 7.588 7.726 7.456 7.644 246,068 +0.09(+1.17%)
Jan 31, 2002 7.368 7.572 7.368 7.555 397,732 +0.19(+2.55%)
Jan 30, 2002 7.632 7.632 7.323 7.368 416,577 -0.26(-3.47%)
Jan 29, 2002 7.864 7.864 7.621 7.632 166,159 -0.23(-2.95%)
Jan 28, 2002 7.848 7.892 7.781 7.864 101,652 -0.01(-0.07%)
Jan 25, 2002 7.726 7.875 7.726 7.870 140,973 +0.09(+1.13%)
Jan 24, 2002 7.677 7.892 7.644 7.781 186,997 +0.06(+0.71%)
Jan 23, 2002 7.450 7.726 7.379 7.726 393,927 +0.22(+2.87%)
Jan 22, 2002 7.450 7.588 7.395 7.511 280,496 +0.01(+0.07%)
Jan 21, 2002 7.748 7.787 7.506 7.506 178,300 +0.00(+0.00%)
Jan 18, 2002 7.748 7.787 7.506 7.506 177,575 -0.31(-4.02%)
Jan 17, 2002 7.870 7.870 7.732 7.820 132,275 -0.10(-1.25%)
Jan 16, 2002 7.892 7.975 7.848 7.919 155,469 -0.03(-0.35%)
Jan 15, 2002 7.809 7.947 7.726 7.947 204,030 +0.10(+1.34%)
Jan 14, 2002 7.864 7.892 7.743 7.842 217,258 -0.03(-0.35%)
Jan 11, 2002 7.748 7.892 7.688 7.870 218,164 +0.10(+1.35%)
Jan 10, 2002 7.699 7.765 7.588 7.765 349,896 +0.45(+6.11%)
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.