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 (%)
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%)
Nov 01, 2002 5.670 5.681 5.438 5.653 234,793 -0.03(-0.49%)
Oct 31, 2002 5.653 5.791 5.510 5.681 251,654 +0.03(+0.49%)
Oct 30, 2002 5.852 5.852 5.532 5.653 267,609 -0.30(-5.09%)
Oct 29, 2002 5.896 5.957 5.747 5.957 208,140 +0.07(+1.12%)
Oct 28, 2002 5.902 6.062 5.791 5.891 230,985 -0.01(-0.19%)
Oct 25, 2002 5.841 5.940 5.736 5.902 178,406 +0.01(+0.09%)
Oct 24, 2002 5.791 5.973 5.780 5.896 175,324 +0.05(+0.85%)
Oct 23, 2002 5.538 5.846 5.538 5.846 152,298 +0.25(+4.54%)
Oct 22, 2002 5.504 5.664 5.460 5.593 188,741 +0.14(+2.63%)
Oct 21, 2002 5.267 5.449 5.234 5.449 185,840 +0.15(+2.81%)
Oct 18, 2002 5.378 5.383 5.240 5.300 262,533 -0.08(-1.44%)
Oct 17, 2002 5.394 5.460 5.350 5.378 199,075 +0.04(+0.72%)
Oct 16, 2002 5.620 5.620 5.300 5.339 108,421 -0.28(-5.00%)
Oct 15, 2002 5.460 5.780 5.460 5.620 347,747 +0.12(+2.21%)
Oct 14, 2002 5.405 5.543 5.317 5.499 164,083 +0.07(+1.22%)
Oct 11, 2002 5.460 5.549 5.322 5.433 779,621 +0.03(+0.51%)
Oct 10, 2002 5.074 5.405 5.047 5.405 384,552 +0.33(+6.52%)
Oct 09, 2002 5.571 5.571 5.041 5.074 445,653 -0.60(-10.51%)
Oct 08, 2002 5.940 5.940 5.433 5.670 367,147 -0.13(-2.28%)
Oct 07, 2002 5.957 6.028 5.747 5.802 133,079 -0.15(-2.59%)
Oct 04, 2002 6.051 6.155 5.874 5.957 167,528 -0.09(-1.46%)
Oct 03, 2002 6.260 6.426 6.045 6.045 1,486,720 -0.16(-2.58%)
Oct 02, 2002 6.249 6.398 6.177 6.205 257,275 -0.10(-1.57%)
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.