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

Avista Corp (NY: AVA )

36.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 5.960 6.065 5.949 6.015 342,466 +0.07(+1.11%)
Jan 30, 2003 5.993 5.993 5.795 5.949 495,036 -0.04(-0.74%)
Jan 29, 2003 6.126 6.153 5.971 5.993 345,366 -0.08(-1.27%)
Jan 28, 2003 5.999 6.181 5.966 6.071 187,178 +0.07(+1.20%)
Jan 27, 2003 6.242 6.247 5.982 5.999 246,793 -0.19(-3.03%)
Jan 24, 2003 6.385 6.391 6.187 6.187 234,109 -0.20(-3.11%)
Jan 23, 2003 6.336 6.440 6.280 6.385 155,831 +0.07(+1.14%)
Jan 22, 2003 6.264 6.424 6.203 6.313 275,604 +0.02(+0.35%)
Jan 21, 2003 6.374 6.435 6.209 6.291 229,398 +0.03(+0.44%)
Jan 17, 2003 6.429 6.435 6.220 6.264 257,665 -0.13(-1.99%)
Jan 16, 2003 6.485 6.485 6.374 6.391 221,788 -0.09(-1.45%)
Jan 15, 2003 6.545 6.595 6.468 6.485 196,963 -0.11(-1.67%)
Jan 14, 2003 6.634 6.634 6.529 6.595 158,730 -0.02(-0.25%)
Jan 13, 2003 6.545 6.749 6.496 6.612 225,774 +0.03(+0.50%)
Jan 10, 2003 6.617 6.645 6.424 6.578 212,909 -0.03(-0.50%)
Jan 09, 2003 6.689 6.788 6.589 6.612 196,420 -0.02(-0.33%)
Jan 08, 2003 6.540 6.827 6.468 6.634 234,290 -0.01(-0.08%)
Jan 07, 2003 6.981 6.981 6.634 6.639 284,301 -0.14(-2.04%)
Jan 06, 2003 6.540 6.843 6.540 6.777 339,024 +0.26(+4.07%)
Jan 03, 2003 6.512 6.617 6.446 6.512 204,936 +0.00(+0.00%)
Jan 02, 2003 6.435 6.562 6.380 6.512 368,378 +0.13(+2.08%)
Dec 31, 2002 6.363 6.529 6.347 6.380 300,066 +0.02(+0.26%)
Dec 30, 2002 6.402 6.540 6.330 6.363 434,334 -0.08(-1.28%)
Dec 27, 2002 6.457 6.623 6.435 6.446 224,687 -0.01(-0.17%)
Dec 26, 2002 6.402 6.600 6.402 6.457 183,736 +0.00(+0.00%)
Dec 24, 2002 6.402 6.507 6.385 6.457 169,240 +0.03(+0.43%)
Dec 23, 2002 6.402 6.507 6.352 6.429 244,619 +0.03(+0.43%)
Dec 20, 2002 6.678 6.678 6.363 6.402 416,577 -0.08(-1.28%)
Dec 19, 2002 6.462 6.485 6.253 6.485 450,280 +0.08(+1.21%)
Dec 18, 2002 6.347 6.413 6.181 6.407 351,345 +0.01(+0.09%)
Dec 17, 2002 6.396 6.479 6.269 6.402 697,436 +0.01(+0.09%)
Dec 16, 2002 6.347 6.396 6.242 6.396 419,295 +0.06(+0.87%)
Dec 13, 2002 6.258 6.341 6.159 6.341 370,733 +0.10(+1.68%)
Dec 12, 2002 6.341 6.374 6.220 6.236 303,146 -0.05(-0.79%)
Dec 11, 2002 6.253 6.457 6.181 6.286 436,509 +0.13(+2.06%)
Dec 10, 2002 6.071 6.468 5.889 6.159 1,396,141 +0.63(+11.49%)
Dec 09, 2002 5.502 5.574 5.392 5.524 342,648 +0.08(+1.42%)
Dec 06, 2002 5.403 5.535 5.326 5.447 335,400 +0.04(+0.82%)
Dec 05, 2002 5.381 5.453 5.248 5.403 260,745 -0.01(-0.10%)
Dec 04, 2002 5.381 5.464 5.381 5.408 361,855 -0.01(-0.10%)
Dec 03, 2002 5.408 5.546 5.392 5.414 312,750 -0.03(-0.51%)
Dec 02, 2002 5.447 5.480 5.348 5.442 425,456 +0.05(+0.92%)
Nov 29, 2002 5.519 5.519 5.353 5.392 95,129 -0.08(-1.41%)
Nov 27, 2002 5.381 5.519 5.331 5.469 272,886 +0.14(+2.69%)
Nov 26, 2002 5.265 5.464 5.243 5.326 323,078 -0.05(-0.92%)
Nov 25, 2002 5.243 5.408 5.215 5.375 272,705 +0.08(+1.56%)
Nov 22, 2002 5.237 5.364 5.160 5.293 200,225 +0.06(+1.05%)
Nov 21, 2002 5.144 5.331 5.077 5.237 283,033 +0.13(+2.59%)
Nov 20, 2002 5.270 5.320 4.829 5.105 466,044 -0.25(-4.64%)
Nov 19, 2002 5.353 5.408 5.276 5.353 168,334 +0.02(+0.41%)
Nov 18, 2002 5.397 5.546 5.315 5.331 213,452 -0.01(-0.21%)
Nov 15, 2002 5.348 5.629 5.326 5.342 192,614 -0.01(-0.10%)
Nov 14, 2002 5.403 5.442 5.160 5.348 165,978 -0.08(-1.42%)
Nov 13, 2002 5.243 5.546 5.199 5.425 136,261 +0.17(+3.15%)
Nov 12, 2002 5.436 5.447 5.188 5.259 137,349 -0.18(-3.25%)
Nov 11, 2002 5.425 5.436 5.022 5.436 251,504 -0.04(-0.81%)
Nov 08, 2002 5.574 5.640 5.469 5.480 410,597 -0.14(-2.55%)
Nov 07, 2002 5.635 5.684 5.541 5.624 214,721 -0.04(-0.78%)
Nov 06, 2002 5.657 5.762 5.629 5.668 502,284 +0.03(+0.59%)
Nov 05, 2002 5.684 5.706 5.519 5.635 195,876 -0.01(-0.20%)
Nov 04, 2002 5.712 5.844 5.602 5.646 484,527 -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.