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

Avista Corp (NY: AVA )

35.71 +0.13 (+0.37%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Nov 29, 2002 5.588 5.588 5.420 5.460 93,949 -0.08(-1.41%)
Nov 27, 2002 5.448 5.588 5.398 5.538 269,501 +0.15(+2.69%)
Nov 26, 2002 5.331 5.532 5.309 5.393 319,071 -0.05(-0.92%)
Nov 25, 2002 5.309 5.476 5.281 5.443 269,322 +0.08(+1.56%)
Nov 22, 2002 5.303 5.432 5.225 5.359 197,742 +0.06(+1.05%)
Nov 21, 2002 5.208 5.398 5.141 5.303 279,523 +0.13(+2.59%)
Nov 20, 2002 5.337 5.387 4.890 5.169 460,264 -0.25(-4.64%)
Nov 19, 2002 5.420 5.476 5.342 5.420 166,246 +0.02(+0.41%)
Nov 18, 2002 5.465 5.616 5.381 5.398 210,805 -0.01(-0.21%)
Nov 15, 2002 5.415 5.700 5.393 5.409 190,226 -0.01(-0.10%)
Nov 14, 2002 5.471 5.510 5.225 5.415 163,920 -0.08(-1.42%)
Nov 13, 2002 5.309 5.616 5.264 5.493 134,572 +0.17(+3.15%)
Nov 12, 2002 5.504 5.515 5.253 5.325 135,645 -0.18(-3.25%)
Nov 11, 2002 5.493 5.504 5.085 5.504 248,385 -0.04(-0.81%)
Nov 08, 2002 5.644 5.711 5.538 5.549 405,505 -0.15(-2.55%)
Nov 07, 2002 5.705 5.756 5.610 5.694 212,058 -0.04(-0.78%)
Nov 06, 2002 5.728 5.834 5.700 5.739 496,055 +0.03(+0.59%)
Nov 05, 2002 5.756 5.778 5.588 5.705 193,447 -0.01(-0.20%)
Nov 04, 2002 5.784 5.918 5.672 5.717 478,517 -0.01(-0.20%)
Nov 01, 2002 5.745 5.756 5.510 5.728 231,743 -0.03(-0.49%)
Oct 31, 2002 5.728 5.867 5.582 5.756 248,385 +0.03(+0.49%)
Oct 30, 2002 5.929 5.929 5.605 5.728 264,133 -0.31(-5.09%)
Oct 29, 2002 5.974 6.035 5.823 6.035 205,437 +0.07(+1.12%)
Oct 28, 2002 5.979 6.141 5.867 5.968 227,985 -0.01(-0.19%)
Oct 25, 2002 5.918 6.018 5.812 5.979 176,088 +0.01(+0.09%)
Oct 24, 2002 5.867 6.052 5.856 5.974 173,046 +0.05(+0.85%)
Oct 23, 2002 5.610 5.923 5.610 5.923 150,319 +0.26(+4.54%)
Oct 22, 2002 5.577 5.739 5.532 5.666 186,289 +0.15(+2.63%)
Oct 21, 2002 5.337 5.521 5.303 5.521 183,425 +0.15(+2.81%)
Oct 18, 2002 5.448 5.454 5.309 5.370 259,122 -0.08(-1.44%)
Oct 17, 2002 5.465 5.532 5.420 5.448 196,489 +0.04(+0.72%)
Oct 16, 2002 5.694 5.694 5.370 5.409 107,013 -0.28(-5.00%)
Oct 15, 2002 5.532 5.856 5.532 5.694 343,230 +0.12(+2.21%)
Oct 14, 2002 5.476 5.616 5.387 5.571 161,951 +0.07(+1.22%)
Oct 11, 2002 5.532 5.622 5.393 5.504 769,494 +0.03(+0.51%)
Oct 10, 2002 5.141 5.476 5.113 5.476 379,557 +0.34(+6.52%)
Oct 09, 2002 5.644 5.644 5.108 5.141 439,864 -0.60(-10.51%)
Oct 08, 2002 6.018 6.018 5.504 5.745 362,378 -0.13(-2.28%)
Oct 07, 2002 6.035 6.108 5.823 5.879 131,350 -0.16(-2.59%)
Oct 04, 2002 6.130 6.236 5.951 6.035 165,351 -0.09(-1.46%)
Oct 03, 2002 6.342 6.510 6.125 6.125 1,467,407 -0.16(-2.58%)
Oct 02, 2002 6.331 6.482 6.259 6.287 253,933 -0.10(-1.57%)
Oct 01, 2002 6.259 6.555 6.091 6.387 254,827 +0.13(+2.05%)
Sep 30, 2002 5.968 6.437 5.884 6.259 374,904 +0.28(+4.67%)
Sep 27, 2002 6.125 6.164 5.867 5.979 243,732 -0.15(-2.37%)
Sep 26, 2002 5.935 6.197 5.867 6.125 202,215 +0.25(+4.18%)
Sep 25, 2002 5.867 5.962 5.661 5.879 430,916 -0.23(-3.84%)
Sep 24, 2002 6.063 6.275 5.923 6.113 268,607 +0.02(+0.37%)
Sep 23, 2002 6.398 6.398 6.024 6.091 229,237 -0.31(-4.80%)
Sep 20, 2002 6.376 6.560 6.309 6.398 264,670 +0.08(+1.24%)
Sep 19, 2002 6.611 6.717 6.320 6.320 191,657 -0.31(-4.64%)
Sep 18, 2002 6.259 6.706 6.186 6.627 159,983 +0.42(+6.85%)
Sep 17, 2002 6.683 6.711 6.203 6.203 214,026 -0.47(-7.11%)
Sep 16, 2002 6.711 6.795 6.566 6.678 269,501 -0.03(-0.42%)
Sep 13, 2002 6.426 6.845 6.426 6.706 186,647 +0.28(+4.35%)
Sep 12, 2002 6.722 6.722 6.426 6.426 154,614 -0.31(-4.56%)
Sep 11, 2002 6.767 6.873 6.695 6.734 62,275 -0.09(-1.31%)
Sep 10, 2002 6.929 6.940 6.650 6.823 145,309 -0.05(-0.73%)
Sep 09, 2002 6.667 6.974 6.538 6.873 188,078 +0.15(+2.24%)
Sep 06, 2002 6.817 6.935 6.722 6.722 162,846 -0.07(-0.99%)
Sep 05, 2002 7.086 7.086 6.711 6.790 175,015 -0.31(-4.41%)
Sep 04, 2002 6.734 7.102 6.594 7.102 174,478 +0.40(+5.92%)
Sep 03, 2002 7.097 7.097 6.706 6.706 192,552 -0.40(-5.66%)
Aug 30, 2002 7.142 7.248 7.030 7.108 253,396 -0.04(-0.62%)
Aug 29, 2002 7.041 7.203 6.929 7.153 151,035 +0.11(+1.59%)
Aug 28, 2002 7.130 7.248 7.041 7.041 1,771,626 -0.15(-2.02%)
Aug 27, 2002 7.320 7.399 7.136 7.186 255,185 -0.12(-1.68%)
Aug 26, 2002 6.750 7.337 6.750 7.309 394,231 +0.60(+8.91%)
Aug 23, 2002 6.901 7.052 6.706 6.711 156,046 -0.22(-3.15%)
Aug 22, 2002 6.845 7.158 6.661 6.929 427,337 +0.08(+1.22%)
Aug 21, 2002 6.622 6.845 6.471 6.845 296,165 +0.24(+3.64%)
Aug 20, 2002 6.499 6.700 6.437 6.605 462,412 +0.18(+2.78%)
Aug 16, 2002 6.577 6.594 6.404 6.426 241,406 -0.15(-2.29%)
Aug 15, 2002 6.594 6.734 6.482 6.577 338,040 -0.02(-0.25%)
Aug 14, 2002 6.817 6.868 6.510 6.594 924,466 -0.92(-12.27%)
Aug 13, 2002 7.605 7.712 7.516 7.516 178,594 -0.09(-1.18%)
Aug 12, 2002 7.499 7.712 7.326 7.605 153,719 +0.06(+0.81%)
Aug 07, 2002 7.376 7.622 7.270 7.544 279,165 +0.28(+3.85%)
Aug 06, 2002 6.918 7.265 6.806 7.265 275,765 +0.59(+8.79%)
Aug 05, 2002 6.706 6.817 6.566 6.678 193,805 -0.03(-0.50%)
Aug 02, 2002 6.980 6.980 6.605 6.711 209,195 -0.30(-4.23%)
Aug 01, 2002 6.901 7.041 6.845 7.007 236,216 +0.16(+2.37%)
Jul 31, 2002 6.918 7.013 6.762 6.845 172,867 -0.13(-1.84%)
Jul 30, 2002 6.817 7.013 6.745 6.974 431,274 +0.03(+0.40%)
Jul 29, 2002 6.622 7.013 6.415 6.946 245,701 +0.27(+4.02%)
Jul 26, 2002 6.287 6.706 6.287 6.678 154,614 +0.39(+6.22%)
Jul 25, 2002 6.482 6.689 6.158 6.287 316,566 -0.14(-2.17%)
Jul 24, 2002 5.840 6.443 5.678 6.426 433,422 +0.45(+7.58%)
Jul 23, 2002 6.583 6.600 5.957 5.974 339,293 -0.50(-7.69%)
Jul 22, 2002 6.348 6.750 6.264 6.471 194,163 +0.07(+1.14%)
Jul 19, 2002 6.762 6.851 6.247 6.398 289,365 -0.78(-10.89%)
Jul 17, 2002 7.063 7.181 6.817 7.181 172,509 +0.20(+2.80%)
Jul 12, 2002 7.041 7.265 6.907 6.985 191,836 -0.11(-1.57%)
Jul 11, 2002 7.052 7.292 6.873 7.097 222,079 -0.01(-0.16%)
Jul 10, 2002 7.488 7.488 6.940 7.108 561,551 +0.04(+0.55%)
Jul 09, 2002 7.102 7.102 7.069 7.069 232,458 -0.09(-1.25%)
Jul 08, 2002 7.153 7.237 6.912 7.158 132,961 -0.05(-0.70%)
Jul 05, 2002 7.041 7.237 6.890 7.209 54,580 +0.11(+1.57%)
Jul 04, 2002 7.130 7.214 6.734 7.097 183,246 +0.00(+0.00%)
Jul 03, 2002 7.130 7.214 6.734 7.097 183,246 -0.09(-1.24%)
Jul 02, 2002 7.253 7.393 7.069 7.186 238,006 -0.07(-0.92%)
Jul 01, 2002 7.712 7.712 7.108 7.253 334,103 -0.46(-5.94%)
Jun 28, 2002 7.320 7.823 7.320 7.712 801,347 +0.36(+4.94%)
Jun 27, 2002 7.102 7.348 7.102 7.348 617,205 +0.19(+2.65%)
Jun 26, 2002 6.946 7.209 6.778 7.158 430,021 +0.16(+2.23%)
Jun 25, 2002 6.907 7.097 6.907 7.002 194,163 -0.12(-1.73%)
Jun 21, 2002 7.041 7.136 6.963 7.125 315,850 +0.16(+2.33%)
Jun 20, 2002 7.086 7.203 6.868 6.963 314,597 -0.16(-2.27%)
Jun 19, 2002 7.153 7.153 6.873 7.125 353,072 -0.07(-1.01%)
Jun 18, 2002 6.823 7.197 6.706 7.197 497,844 +0.37(+5.49%)
Jun 17, 2002 6.415 6.879 6.320 6.823 1,010,721 +0.46(+7.29%)
Jun 14, 2002 6.398 6.398 6.225 6.359 324,619 -0.01(-0.18%)
Jun 12, 2002 6.387 6.482 6.287 6.370 567,457 -0.04(-0.61%)
Jun 11, 2002 6.544 6.566 6.370 6.410 373,652 -0.19(-2.88%)
Jun 10, 2002 6.600 6.605 6.387 6.600 340,724 -0.06(-0.84%)
Jun 07, 2002 6.147 6.655 6.147 6.655 499,276 +0.06(+0.93%)
Jun 06, 2002 6.795 6.957 6.527 6.594 633,669 -0.26(-3.75%)
Jun 05, 2002 6.845 7.069 6.572 6.851 1,532,367 -0.94(-12.11%)
May 31, 2002 7.941 8.092 7.795 7.795 225,658 -0.39(-4.78%)
May 28, 2002 7.935 8.187 7.896 8.187 330,524 +0.28(+3.61%)
May 27, 2002 7.991 8.203 7.857 7.902 5,189,611 +0.00(+0.00%)
May 24, 2002 7.991 8.203 7.857 7.902 267,354 -0.28(-3.48%)
May 23, 2002 8.019 8.214 7.929 8.187 249,638 +0.22(+2.81%)
May 22, 2002 7.874 8.052 7.851 7.963 325,871 +0.09(+1.14%)
May 21, 2002 8.047 8.047 7.818 7.874 259,659 -0.14(-1.74%)
May 20, 2002 8.052 8.181 7.935 8.013 252,143 +0.02(+0.21%)
May 17, 2002 7.935 8.075 7.767 7.997 331,598 +0.12(+1.49%)
May 16, 2002 8.371 8.371 7.790 7.879 355,756 -0.49(-5.87%)
May 15, 2002 8.427 8.472 8.187 8.371 345,198 -0.06(-0.66%)
May 14, 2002 8.382 8.488 8.382 8.427 394,589 -0.04(-0.46%)
May 13, 2002 8.444 8.516 8.382 8.466 272,723 +0.02(+0.26%)
May 10, 2002 8.689 8.885 8.382 8.444 2,559,015 -0.21(-2.45%)
May 09, 2002 9.058 9.109 8.639 8.656 149,961 -0.47(-5.20%)
May 08, 2002 8.606 9.192 8.561 9.131 204,721 +0.60(+7.01%)
May 07, 2002 8.773 8.913 8.533 8.533 212,237 -0.23(-2.61%)
May 06, 2002 9.187 9.276 8.740 8.762 276,302 -0.41(-4.45%)
May 03, 2002 8.617 9.170 8.617 9.170 376,694 +0.50(+5.80%)
May 02, 2002 8.857 8.857 8.634 8.667 299,565 -0.13(-1.52%)
May 01, 2002 8.935 9.008 8.723 8.801 129,382 -0.13(-1.50%)
Apr 30, 2002 8.745 9.036 8.729 8.935 187,720 +0.16(+1.78%)
Apr 29, 2002 8.634 8.807 8.634 8.779 119,540 +0.12(+1.35%)
Apr 26, 2002 8.941 8.952 8.662 8.662 134,393 -0.34(-3.73%)
Apr 25, 2002 9.014 9.053 8.885 8.997 125,803 -0.01(-0.12%)
Apr 24, 2002 8.907 9.064 8.907 9.008 154,077 +0.04(+0.50%)
Apr 23, 2002 8.997 9.131 8.952 8.963 106,476 -0.07(-0.80%)
Apr 22, 2002 8.969 9.109 8.896 9.036 894,760 +0.10(+1.06%)
Apr 19, 2002 8.913 8.997 8.874 8.941 100,929 -0.08(-0.93%)
Apr 18, 2002 8.902 9.025 8.902 9.025 83,749 +0.05(+0.56%)
Apr 17, 2002 9.081 9.086 8.969 8.974 141,730 -0.16(-1.77%)
Apr 16, 2002 8.913 9.137 8.913 9.137 176,983 +0.20(+2.19%)
Apr 15, 2002 9.019 9.086 8.846 8.941 203,468 -0.13(-1.48%)
Apr 12, 2002 8.745 9.131 8.717 9.075 222,258 +0.27(+3.11%)
Apr 11, 2002 9.069 9.086 8.801 8.801 234,427 -0.33(-3.61%)
Apr 10, 2002 8.952 9.137 8.952 9.131 280,417 +0.18(+2.00%)
Apr 09, 2002 8.958 9.053 8.930 8.952 229,237 +0.09(+1.01%)
Apr 08, 2002 8.673 8.969 8.611 8.863 313,345 +0.19(+2.19%)
Apr 05, 2002 8.634 8.689 8.611 8.673 97,349 +0.01(+0.13%)
Apr 04, 2002 8.606 8.667 8.522 8.662 96,634 -0.01(-0.06%)
Apr 03, 2002 8.801 8.818 8.662 8.667 234,069 -0.09(-1.08%)
Apr 02, 2002 8.745 8.885 8.695 8.762 153,183 +0.06(+0.71%)
Apr 01, 2002 8.689 8.796 8.689 8.701 139,045 +0.02(+0.26%)
Mar 29, 2002 8.801 8.801 8.650 8.678 169,288 +0.00(+0.00%)
Mar 28, 2002 8.801 8.801 8.650 8.678 168,751 -0.12(-1.40%)
Mar 27, 2002 8.494 8.801 8.466 8.801 184,678 +0.20(+2.27%)
Mar 26, 2002 8.550 8.684 8.505 8.606 325,692 +0.01(+0.06%)
Mar 25, 2002 8.773 8.812 8.561 8.600 163,741 -0.13(-1.47%)
Mar 22, 2002 8.662 8.924 8.650 8.729 171,078 +0.07(+0.77%)
Mar 21, 2002 8.689 8.745 8.634 8.662 256,796 -0.09(-1.02%)
Mar 20, 2002 8.734 8.784 8.522 8.751 75,338 -0.04(-0.45%)
Mar 19, 2002 8.740 8.790 8.662 8.790 223,153 +0.02(+0.19%)
Mar 18, 2002 8.773 8.790 8.723 8.773 140,477 +0.06(+0.64%)
Mar 15, 2002 8.550 8.773 8.550 8.717 208,300 -0.06(-0.64%)
Mar 14, 2002 8.745 8.796 8.706 8.773 135,466 +0.03(+0.38%)
Mar 13, 2002 8.868 8.868 8.706 8.740 237,111 -0.16(-1.76%)
Mar 12, 2002 8.801 8.924 8.801 8.896 103,076 +0.03(+0.38%)
Mar 11, 2002 8.969 8.969 8.846 8.863 157,298 -0.17(-1.92%)
Mar 08, 2002 9.159 9.204 9.002 9.036 254,469 -0.12(-1.34%)
Mar 07, 2002 8.969 9.159 8.969 9.159 207,584 +0.05(+0.55%)
Mar 06, 2002 8.717 9.109 8.717 9.109 444,159 +0.42(+4.82%)
Mar 05, 2002 8.578 8.717 8.561 8.689 207,584 +0.03(+0.39%)
Mar 04, 2002 8.326 8.667 8.298 8.656 320,861 +0.32(+3.82%)
Mar 01, 2002 8.187 8.382 8.175 8.337 190,941 +0.18(+2.19%)
Feb 28, 2002 8.226 8.248 8.052 8.159 243,553 -0.03(-0.34%)
Feb 27, 2002 8.270 8.377 8.187 8.187 147,814 -0.03(-0.41%)
Feb 26, 2002 8.136 8.270 8.136 8.220 133,498 +0.03(+0.41%)
Feb 25, 2002 8.259 8.270 7.991 8.187 210,626 -0.07(-0.88%)
Feb 22, 2002 8.159 8.270 8.013 8.259 261,985 +0.10(+1.23%)
Feb 21, 2002 8.142 8.298 8.097 8.159 259,838 -0.03(-0.41%)
Feb 20, 2002 7.879 8.209 7.879 8.192 620,784 +0.15(+1.88%)
Feb 19, 2002 8.159 8.209 8.019 8.041 208,479 -0.08(-0.96%)
Feb 18, 2002 7.935 8.153 7.935 8.119 218,858 +0.00(+0.00%)
Feb 15, 2002 7.935 8.153 7.935 8.119 218,858 +0.18(+2.32%)
Feb 14, 2002 8.052 8.103 7.935 7.935 181,815 -0.13(-1.66%)
Feb 13, 2002 7.924 8.086 7.879 8.069 236,216 +0.12(+1.48%)
Feb 12, 2002 7.879 8.030 7.851 7.952 270,754 +0.02(+0.28%)
Feb 11, 2002 7.851 7.929 7.661 7.929 234,964 +0.03(+0.42%)
Feb 08, 2002 7.628 7.913 7.628 7.896 386,536 +0.27(+3.59%)
Feb 07, 2002 7.650 7.650 7.460 7.622 248,922 +0.14(+1.87%)
Feb 06, 2002 7.589 7.589 7.281 7.482 273,796 -0.06(-0.74%)
Feb 05, 2002 7.689 7.689 7.572 7.538 8,267,588 -0.20(-2.60%)
Feb 04, 2002 7.712 7.862 7.561 7.739 259,480 +0.00(+0.00%)
Feb 01, 2002 7.684 7.823 7.550 7.739 243,016 +0.09(+1.17%)
Jan 31, 2002 7.460 7.667 7.460 7.650 392,799 +0.19(+2.55%)
Jan 30, 2002 7.728 7.728 7.415 7.460 411,410 -0.27(-3.47%)
Jan 29, 2002 7.963 7.963 7.717 7.728 164,099 -0.23(-2.95%)
Jan 28, 2002 7.946 7.991 7.879 7.963 100,392 -0.01(-0.07%)
Jan 25, 2002 7.823 7.974 7.823 7.969 139,224 +0.09(+1.13%)
Jan 24, 2002 7.773 7.991 7.739 7.879 184,678 +0.06(+0.71%)
Jan 23, 2002 7.544 7.823 7.471 7.823 389,041 +0.22(+2.87%)
Jan 22, 2002 7.544 7.684 7.488 7.605 277,017 +0.01(+0.07%)
Jan 21, 2002 7.846 7.885 7.600 7.600 176,088 +0.00(+0.00%)
Jan 18, 2002 7.846 7.885 7.600 7.600 175,373 -0.32(-4.02%)
Jan 17, 2002 7.969 7.969 7.829 7.918 130,635 -0.10(-1.25%)
Jan 16, 2002 7.991 8.075 7.946 8.019 153,540 -0.03(-0.35%)
Jan 15, 2002 7.907 8.047 7.823 8.047 201,500 +0.11(+1.34%)
Jan 14, 2002 7.963 7.991 7.840 7.941 214,563 -0.03(-0.35%)
Jan 11, 2002 7.846 7.991 7.784 7.969 215,458 +0.11(+1.35%)
Jan 10, 2002 7.795 7.862 7.684 7.862 345,556 +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.