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 (%)
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%)
Sep 03, 2002 7.093 7.093 6.702 6.702 192,667 -0.40(-5.66%)
Aug 30, 2002 7.137 7.243 7.026 7.104 253,547 -0.04(-0.63%)
Aug 29, 2002 7.037 7.199 6.925 7.148 151,125 +0.11(+1.59%)
Aug 28, 2002 7.126 7.243 7.037 7.037 1,772,682 -0.15(-2.02%)
Aug 27, 2002 7.316 7.394 7.132 7.182 255,337 -0.12(-1.68%)
Aug 26, 2002 6.746 7.333 6.746 7.305 394,466 +0.60(+8.91%)
Aug 23, 2002 6.897 7.048 6.702 6.707 156,139 -0.22(-3.15%)
Aug 22, 2002 6.841 7.154 6.657 6.925 427,592 +0.08(+1.22%)
Aug 21, 2002 6.618 6.841 6.467 6.841 296,342 +0.24(+3.64%)
Aug 20, 2002 6.495 6.696 6.434 6.601 462,687 +0.18(+2.78%)
Aug 16, 2002 6.573 6.590 6.400 6.422 241,550 -0.15(-2.29%)
Aug 15, 2002 6.590 6.730 6.478 6.573 338,242 -0.02(-0.25%)
Aug 14, 2002 6.813 6.864 6.506 6.590 925,017 -0.92(-12.27%)
Aug 13, 2002 7.601 7.707 7.511 7.511 178,700 -0.09(-1.18%)
Aug 12, 2002 7.495 7.707 7.322 7.601 153,811 +0.06(+0.81%)
Aug 07, 2002 7.372 7.618 7.266 7.539 279,331 +0.28(+3.85%)
Aug 06, 2002 6.914 7.260 6.802 7.260 275,929 +0.59(+8.79%)
Aug 05, 2002 6.702 6.813 6.562 6.674 193,920 -0.03(-0.50%)
Aug 02, 2002 6.975 6.975 6.601 6.707 209,319 -0.30(-4.23%)
Aug 01, 2002 6.897 7.037 6.841 7.003 236,357 +0.16(+2.37%)
Jul 31, 2002 6.914 7.009 6.758 6.841 172,970 -0.13(-1.84%)
Jul 30, 2002 6.813 7.009 6.741 6.970 431,531 +0.03(+0.40%)
Jul 29, 2002 6.618 7.009 6.411 6.942 245,847 +0.27(+4.02%)
Jul 26, 2002 6.283 6.702 6.283 6.674 154,706 +0.39(+6.22%)
Jul 25, 2002 6.478 6.685 6.154 6.283 316,755 -0.14(-2.17%)
Jul 24, 2002 5.836 6.439 5.674 6.422 433,680 +0.45(+7.58%)
Jul 23, 2002 6.579 6.596 5.953 5.970 339,495 -0.50(-7.69%)
Jul 22, 2002 6.344 6.746 6.261 6.467 194,278 +0.07(+1.14%)
Jul 19, 2002 6.758 6.847 6.244 6.395 289,538 -0.78(-10.89%)
Jul 17, 2002 7.059 7.176 6.813 7.176 172,612 +0.20(+2.80%)
Jul 12, 2002 7.037 7.260 6.903 6.981 191,951 -0.11(-1.57%)
Jul 11, 2002 7.048 7.288 6.869 7.093 222,211 -0.01(-0.16%)
Jul 10, 2002 7.484 7.484 6.936 7.104 561,886 +0.04(+0.55%)
Jul 09, 2002 7.098 7.098 7.065 7.065 232,597 -0.09(-1.25%)
Jul 08, 2002 7.148 7.232 6.908 7.154 133,040 -0.05(-0.70%)
Jul 05, 2002 7.037 7.232 6.886 7.204 54,612 +0.11(+1.57%)
Jul 04, 2002 7.126 7.210 6.730 7.093 183,356 +0.00(+0.00%)
Jul 03, 2002 7.126 7.210 6.730 7.093 183,356 -0.09(-1.24%)
Jul 02, 2002 7.249 7.389 7.065 7.182 238,148 -0.07(-0.92%)
Jul 01, 2002 7.707 7.707 7.104 7.249 334,302 -0.46(-5.94%)
Jun 28, 2002 7.316 7.819 7.316 7.707 801,825 +0.36(+4.94%)
Jun 27, 2002 7.098 7.344 7.098 7.344 617,573 +0.19(+2.65%)
Jun 26, 2002 6.942 7.204 6.774 7.154 430,278 +0.16(+2.23%)
Jun 25, 2002 6.903 7.093 6.903 6.998 194,278 -0.12(-1.73%)
Jun 21, 2002 7.037 7.132 6.959 7.121 316,038 +0.16(+2.33%)
Jun 20, 2002 7.081 7.199 6.864 6.959 314,785 -0.16(-2.27%)
Jun 19, 2002 7.148 7.148 6.869 7.121 353,283 -0.07(-1.01%)
Jun 18, 2002 6.819 7.193 6.702 7.193 498,141 +0.37(+5.49%)
Jun 17, 2002 6.411 6.875 6.316 6.819 1,011,324 +0.46(+7.29%)
Jun 14, 2002 6.395 6.395 6.221 6.355 324,812 -0.01(-0.18%)
Jun 12, 2002 6.383 6.478 6.283 6.367 567,795 -0.04(-0.61%)
Jun 11, 2002 6.540 6.562 6.367 6.406 373,874 -0.19(-2.88%)
Jun 10, 2002 6.596 6.601 6.383 6.596 340,927 -0.06(-0.84%)
Jun 07, 2002 6.143 6.651 6.143 6.651 499,574 +0.06(+0.93%)
Jun 06, 2002 6.791 6.953 6.523 6.590 634,047 -0.26(-3.75%)
Jun 05, 2002 6.841 7.065 6.568 6.847 1,533,280 -0.94(-12.11%)
May 31, 2002 7.936 8.087 7.791 7.791 225,793 -0.39(-4.78%)
May 28, 2002 7.930 8.182 7.891 8.182 330,721 +0.28(+3.61%)
May 27, 2002 7.986 8.198 7.852 7.897 5,192,705 +0.00(+0.00%)
May 24, 2002 7.986 8.198 7.852 7.897 267,513 -0.28(-3.48%)
May 23, 2002 8.014 8.210 7.925 8.182 249,787 +0.22(+2.81%)
May 22, 2002 7.869 8.048 7.847 7.958 326,066 +0.09(+1.14%)
May 21, 2002 8.042 8.042 7.813 7.869 259,814 -0.14(-1.74%)
May 20, 2002 8.048 8.176 7.930 8.009 252,293 +0.02(+0.21%)
May 17, 2002 7.930 8.070 7.763 7.992 331,795 +0.12(+1.49%)
May 16, 2002 8.366 8.366 7.785 7.875 355,968 -0.49(-5.87%)
May 15, 2002 8.422 8.466 8.182 8.366 345,404 -0.06(-0.66%)
May 14, 2002 8.377 8.483 8.377 8.422 394,824 -0.04(-0.46%)
May 13, 2002 8.439 8.511 8.377 8.461 272,885 +0.02(+0.26%)
May 10, 2002 8.684 8.880 8.377 8.439 2,560,541 -0.21(-2.45%)
May 09, 2002 9.053 9.103 8.634 8.651 150,051 -0.47(-5.20%)
May 08, 2002 8.601 9.187 8.556 9.125 204,843 +0.60(+7.01%)
May 07, 2002 8.768 8.908 8.528 8.528 212,363 -0.23(-2.61%)
May 06, 2002 9.181 9.271 8.735 8.757 276,466 -0.41(-4.45%)
May 03, 2002 8.612 9.165 8.612 9.165 376,918 +0.50(+5.80%)
May 02, 2002 8.852 8.852 8.628 8.662 299,744 -0.13(-1.52%)
May 01, 2002 8.930 9.003 8.718 8.796 129,459 -0.13(-1.50%)
Apr 30, 2002 8.740 9.031 8.723 8.930 187,832 +0.16(+1.78%)
Apr 29, 2002 8.628 8.802 8.628 8.774 119,611 +0.12(+1.35%)
Apr 26, 2002 8.936 8.947 8.656 8.656 134,473 -0.34(-3.73%)
Apr 25, 2002 9.008 9.047 8.880 8.991 125,878 -0.01(-0.12%)
Apr 24, 2002 8.902 9.058 8.902 9.003 154,169 +0.04(+0.50%)
Apr 23, 2002 8.991 9.125 8.947 8.958 106,539 -0.07(-0.80%)
Apr 22, 2002 8.964 9.103 8.891 9.031 895,294 +0.09(+1.06%)
Apr 19, 2002 8.908 8.991 8.869 8.936 100,989 -0.08(-0.93%)
Apr 18, 2002 8.897 9.019 8.897 9.019 83,799 +0.05(+0.56%)
Apr 17, 2002 9.075 9.081 8.964 8.969 141,814 -0.16(-1.77%)
Apr 16, 2002 8.908 9.131 8.908 9.131 177,089 +0.20(+2.19%)
Apr 15, 2002 9.014 9.081 8.841 8.936 203,589 -0.13(-1.48%)
Apr 12, 2002 8.740 9.125 8.712 9.070 222,391 +0.27(+3.11%)
Apr 11, 2002 9.064 9.081 8.796 8.796 234,567 -0.33(-3.61%)
Apr 10, 2002 8.947 9.131 8.947 9.125 280,585 +0.18(+2.00%)
Apr 09, 2002 8.952 9.047 8.924 8.947 229,374 +0.09(+1.01%)
Apr 08, 2002 8.668 8.964 8.606 8.857 313,531 +0.19(+2.19%)
Apr 05, 2002 8.628 8.684 8.606 8.668 97,407 +0.01(+0.13%)
Apr 04, 2002 8.601 8.662 8.517 8.656 96,691 -0.01(-0.06%)
Apr 03, 2002 8.796 8.813 8.656 8.662 234,208 -0.09(-1.08%)
Apr 02, 2002 8.740 8.880 8.690 8.757 153,274 +0.06(+0.71%)
Apr 01, 2002 8.684 8.790 8.684 8.695 139,128 +0.02(+0.26%)
Mar 29, 2002 8.796 8.796 8.645 8.673 169,389 +0.00(+0.00%)
Mar 28, 2002 8.796 8.796 8.645 8.673 168,852 -0.12(-1.40%)
Mar 27, 2002 8.489 8.796 8.461 8.796 184,788 +0.20(+2.27%)
Mar 26, 2002 8.545 8.679 8.500 8.601 325,887 +0.01(+0.07%)
Mar 25, 2002 8.768 8.807 8.556 8.595 163,838 -0.13(-1.47%)
Mar 22, 2002 8.656 8.919 8.645 8.723 171,180 +0.07(+0.77%)
Mar 21, 2002 8.684 8.740 8.628 8.656 256,949 -0.09(-1.02%)
Mar 20, 2002 8.729 8.779 8.517 8.746 75,383 -0.04(-0.44%)
Mar 19, 2002 8.735 8.785 8.656 8.785 223,286 +0.02(+0.19%)
Mar 18, 2002 8.768 8.785 8.718 8.768 140,561 +0.06(+0.64%)
Mar 15, 2002 8.545 8.768 8.545 8.712 208,424 -0.06(-0.64%)
Mar 14, 2002 8.740 8.790 8.701 8.768 135,547 +0.03(+0.38%)
Mar 13, 2002 8.863 8.863 8.701 8.735 237,252 -0.16(-1.76%)
Mar 12, 2002 8.796 8.919 8.796 8.891 103,137 +0.03(+0.38%)
Mar 11, 2002 8.964 8.964 8.841 8.857 157,392 -0.17(-1.92%)
Mar 08, 2002 9.153 9.198 8.997 9.031 254,621 -0.12(-1.34%)
Mar 07, 2002 8.964 9.153 8.964 9.153 207,708 +0.05(+0.55%)
Mar 06, 2002 8.712 9.103 8.712 9.103 444,423 +0.42(+4.82%)
Mar 05, 2002 8.573 8.712 8.556 8.684 207,708 +0.03(+0.39%)
Mar 04, 2002 8.321 8.662 8.293 8.651 321,052 +0.32(+3.82%)
Mar 01, 2002 8.182 8.377 8.171 8.332 191,055 +0.18(+2.19%)
Feb 28, 2002 8.221 8.243 8.048 8.154 243,699 -0.03(-0.34%)
Feb 27, 2002 8.265 8.372 8.182 8.182 147,902 -0.03(-0.41%)
Feb 26, 2002 8.131 8.265 8.131 8.215 133,577 +0.03(+0.41%)
Feb 25, 2002 8.254 8.265 7.986 8.182 210,752 -0.07(-0.88%)
Feb 22, 2002 8.154 8.265 8.009 8.254 262,142 +0.10(+1.23%)
Feb 21, 2002 8.137 8.293 8.092 8.154 259,993 -0.03(-0.41%)
Feb 20, 2002 7.875 8.204 7.875 8.187 621,155 +0.15(+1.88%)
Feb 19, 2002 8.154 8.204 8.014 8.036 208,603 -0.08(-0.96%)
Feb 18, 2002 7.930 8.148 7.930 8.115 218,988 +0.00(+0.00%)
Feb 15, 2002 7.930 8.148 7.930 8.115 218,988 +0.18(+2.32%)
Feb 14, 2002 8.048 8.098 7.930 7.930 181,923 -0.13(-1.66%)
Feb 13, 2002 7.919 8.081 7.875 8.064 236,357 +0.12(+1.48%)
Feb 12, 2002 7.875 8.025 7.847 7.947 270,915 +0.02(+0.28%)
Feb 11, 2002 7.847 7.925 7.657 7.925 235,104 +0.03(+0.42%)
Feb 08, 2002 7.623 7.908 7.623 7.891 386,767 +0.27(+3.59%)
Feb 07, 2002 7.646 7.646 7.456 7.618 249,070 +0.14(+1.87%)
Feb 06, 2002 7.584 7.584 7.277 7.478 273,959 -0.06(-0.74%)
Feb 05, 2002 7.685 7.685 7.567 7.534 8,272,517 -0.20(-2.60%)
Feb 04, 2002 7.707 7.858 7.556 7.735 259,635 +0.00(+0.00%)
Feb 01, 2002 7.679 7.819 7.545 7.735 243,161 +0.09(+1.17%)
Jan 31, 2002 7.456 7.662 7.456 7.646 393,034 +0.19(+2.55%)
Jan 30, 2002 7.724 7.724 7.411 7.456 411,656 -0.27(-3.47%)
Jan 29, 2002 7.958 7.958 7.713 7.724 164,196 -0.23(-2.95%)
Jan 28, 2002 7.942 7.986 7.875 7.958 100,451 -0.01(-0.07%)
Jan 25, 2002 7.819 7.969 7.819 7.964 139,307 +0.09(+1.13%)
Jan 24, 2002 7.768 7.986 7.735 7.875 184,788 +0.06(+0.71%)
Jan 23, 2002 7.539 7.819 7.467 7.819 389,273 +0.22(+2.87%)
Jan 22, 2002 7.539 7.679 7.484 7.601 277,183 +0.01(+0.07%)
Jan 21, 2002 7.841 7.880 7.595 7.595 176,193 +0.00(+0.00%)
Jan 18, 2002 7.841 7.880 7.595 7.595 175,477 -0.32(-4.02%)
Jan 17, 2002 7.964 7.964 7.824 7.914 130,712 -0.10(-1.25%)
Jan 16, 2002 7.986 8.070 7.942 8.014 153,632 -0.03(-0.35%)
Jan 15, 2002 7.902 8.042 7.819 8.042 201,620 +0.11(+1.34%)
Jan 14, 2002 7.958 7.986 7.835 7.936 214,691 -0.03(-0.35%)
Jan 11, 2002 7.841 7.986 7.780 7.964 215,586 +0.11(+1.35%)
Jan 10, 2002 7.791 7.858 7.679 7.858 345,762 +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.