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

Avista Corp (NY: AVA )

37.56 -0.27 (-0.71%)
Official Closing Price Updated: 7:00 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 (%)
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.