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

Avista Corp (NY: AVA )

37.83 UNCHANGED
Streaming Delayed Price Updated: 12:37 PM EDT, May 22, 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 (%)
Jan 31, 2003 5.957 6.062 5.946 6.012 342,670 +0.07(+1.11%)
Jan 30, 2003 5.990 5.990 5.791 5.946 495,331 -0.04(-0.74%)
Jan 29, 2003 6.122 6.150 5.968 5.990 345,571 -0.08(-1.27%)
Jan 28, 2003 5.995 6.177 5.962 6.067 187,290 +0.07(+1.20%)
Jan 27, 2003 6.238 6.244 5.979 5.995 246,940 -0.19(-3.03%)
Jan 24, 2003 6.381 6.387 6.183 6.183 234,249 -0.20(-3.11%)
Jan 23, 2003 6.332 6.437 6.277 6.381 155,924 +0.07(+1.14%)
Jan 22, 2003 6.260 6.420 6.199 6.310 275,768 +0.02(+0.35%)
Jan 21, 2003 6.370 6.431 6.205 6.288 229,535 +0.03(+0.44%)
Jan 17, 2003 6.426 6.431 6.216 6.260 257,819 -0.13(-1.99%)
Jan 16, 2003 6.481 6.481 6.370 6.387 221,920 -0.09(-1.45%)
Jan 15, 2003 6.541 6.591 6.464 6.481 197,081 -0.11(-1.67%)
Jan 14, 2003 6.630 6.630 6.525 6.591 158,825 -0.02(-0.25%)
Jan 13, 2003 6.541 6.745 6.492 6.608 225,909 +0.03(+0.50%)
Jan 10, 2003 6.613 6.641 6.420 6.574 213,036 -0.03(-0.50%)
Jan 09, 2003 6.685 6.784 6.585 6.608 196,537 -0.02(-0.33%)
Jan 08, 2003 6.536 6.823 6.464 6.630 234,430 -0.01(-0.08%)
Jan 07, 2003 6.977 6.977 6.630 6.635 284,471 -0.14(-2.04%)
Jan 06, 2003 6.536 6.839 6.536 6.773 339,226 +0.26(+4.07%)
Jan 03, 2003 6.508 6.613 6.442 6.508 205,058 +0.00(+0.00%)
Jan 02, 2003 6.431 6.558 6.376 6.508 368,597 +0.13(+2.08%)
Dec 31, 2002 6.359 6.525 6.343 6.376 300,245 +0.02(+0.26%)
Dec 30, 2002 6.398 6.536 6.326 6.359 434,593 -0.08(-1.28%)
Dec 27, 2002 6.453 6.619 6.431 6.442 224,821 -0.01(-0.17%)
Dec 26, 2002 6.398 6.597 6.398 6.453 183,845 +0.00(+0.00%)
Dec 24, 2002 6.398 6.503 6.381 6.453 169,341 +0.03(+0.43%)
Dec 23, 2002 6.398 6.503 6.348 6.426 244,764 +0.03(+0.43%)
Dec 20, 2002 6.674 6.674 6.359 6.398 416,825 -0.08(-1.28%)
Dec 19, 2002 6.459 6.481 6.249 6.481 450,548 +0.08(+1.21%)
Dec 18, 2002 6.343 6.409 6.177 6.403 351,555 +0.01(+0.09%)
Dec 17, 2002 6.392 6.475 6.266 6.398 697,852 +0.01(+0.09%)
Dec 16, 2002 6.343 6.392 6.238 6.392 419,545 +0.06(+0.87%)
Dec 13, 2002 6.255 6.337 6.155 6.337 370,954 +0.10(+1.68%)
Dec 12, 2002 6.337 6.370 6.216 6.233 303,327 -0.05(-0.79%)
Dec 11, 2002 6.249 6.453 6.177 6.282 436,769 +0.13(+2.06%)
Dec 10, 2002 6.067 6.464 5.885 6.155 1,396,973 +0.63(+11.49%)
Dec 09, 2002 5.499 5.571 5.389 5.521 342,852 +0.08(+1.42%)
Dec 06, 2002 5.400 5.532 5.322 5.444 335,599 +0.04(+0.82%)
Dec 05, 2002 5.378 5.449 5.245 5.400 260,901 -0.01(-0.10%)
Dec 04, 2002 5.378 5.460 5.378 5.405 362,070 -0.01(-0.10%)
Dec 03, 2002 5.405 5.543 5.389 5.411 312,936 -0.03(-0.51%)
Dec 02, 2002 5.444 5.477 5.345 5.438 425,709 +0.05(+0.92%)
Nov 29, 2002 5.515 5.515 5.350 5.389 95,186 -0.08(-1.41%)
Nov 27, 2002 5.378 5.515 5.328 5.466 273,048 +0.14(+2.69%)
Nov 26, 2002 5.262 5.460 5.240 5.322 323,271 -0.05(-0.92%)
Nov 25, 2002 5.240 5.405 5.212 5.372 272,867 +0.08(+1.56%)
Nov 22, 2002 5.234 5.361 5.157 5.289 200,344 +0.06(+1.05%)
Nov 21, 2002 5.140 5.328 5.074 5.234 283,202 +0.13(+2.59%)
Nov 20, 2002 5.267 5.317 4.826 5.102 466,322 -0.25(-4.64%)
Nov 19, 2002 5.350 5.405 5.273 5.350 168,434 +0.02(+0.41%)
Nov 18, 2002 5.394 5.543 5.311 5.328 213,580 -0.01(-0.21%)
Nov 15, 2002 5.345 5.626 5.322 5.339 192,729 -0.01(-0.10%)
Nov 14, 2002 5.400 5.438 5.157 5.345 166,077 -0.08(-1.42%)
Nov 13, 2002 5.240 5.543 5.196 5.422 136,343 +0.17(+3.15%)
Nov 12, 2002 5.433 5.444 5.185 5.256 137,431 -0.18(-3.25%)
Nov 11, 2002 5.422 5.433 5.019 5.433 251,654 -0.04(-0.81%)
Nov 08, 2002 5.571 5.637 5.466 5.477 410,842 -0.14(-2.55%)
Nov 07, 2002 5.631 5.681 5.538 5.620 214,849 -0.04(-0.78%)
Nov 06, 2002 5.653 5.758 5.626 5.664 502,584 +0.03(+0.59%)
Nov 05, 2002 5.681 5.703 5.515 5.631 195,993 -0.01(-0.20%)
Nov 04, 2002 5.709 5.841 5.598 5.642 484,815 -0.01(-0.20%)
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.