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

Avista Corp (NY: AVA )

34.36 +0.63 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2003 5.724 5.724 5.602 5.702 91,319 +0.01(+0.10%)
Feb 27, 2003 5.724 5.763 5.613 5.696 175,477 -0.04(-0.78%)
Feb 26, 2003 5.775 5.775 5.596 5.741 179,416 -0.03(-0.58%)
Feb 25, 2003 5.585 5.780 5.585 5.775 283,629 +0.08(+1.47%)
Feb 24, 2003 5.892 5.892 5.590 5.691 248,712 -0.22(-3.69%)
Feb 21, 2003 5.959 6.020 5.842 5.909 122,297 -0.05(-0.84%)
Feb 20, 2003 5.920 6.015 5.892 5.959 461,434 +0.04(+0.76%)
Feb 19, 2003 5.808 5.948 5.808 5.914 268,946 +0.02(+0.38%)
Feb 18, 2003 5.864 5.937 5.797 5.892 167,957 -0.02(-0.28%)
Feb 14, 2003 5.875 5.953 5.825 5.909 157,571 +0.03(+0.47%)
Feb 13, 2003 5.724 5.886 5.641 5.881 237,969 +0.18(+3.24%)
Feb 12, 2003 5.864 5.864 5.641 5.696 266,976 -0.11(-1.92%)
Feb 11, 2003 5.858 5.953 5.730 5.808 226,688 -0.11(-1.79%)
Feb 10, 2003 5.836 5.914 5.814 5.914 229,374 +0.13(+2.32%)
Feb 07, 2003 5.791 5.892 5.708 5.780 292,761 -0.06(-1.05%)
Feb 06, 2003 5.808 5.942 5.808 5.842 319,799 +0.03(+0.58%)
Feb 05, 2003 6.015 6.015 5.808 5.808 290,970 -0.15(-2.53%)
Feb 04, 2003 6.076 6.076 5.892 5.959 252,293 -0.13(-2.20%)
Feb 03, 2003 6.143 6.171 6.004 6.093 198,039 +0.01(+0.09%)
Jan 31, 2003 6.032 6.138 6.020 6.087 338,421 +0.07(+1.11%)
Jan 30, 2003 6.065 6.065 5.864 6.020 489,188 -0.04(-0.74%)
Jan 29, 2003 6.199 6.227 6.043 6.065 341,286 -0.08(-1.27%)
Jan 28, 2003 6.071 6.255 6.037 6.143 184,967 +0.07(+1.20%)
Jan 27, 2003 6.316 6.322 6.054 6.071 243,878 -0.19(-3.03%)
Jan 24, 2003 6.462 6.467 6.261 6.261 231,343 -0.20(-3.11%)
Jan 23, 2003 6.411 6.517 6.355 6.462 153,990 +0.07(+1.14%)
Jan 22, 2003 6.339 6.501 6.277 6.389 272,348 +0.02(+0.35%)
Jan 21, 2003 6.450 6.512 6.283 6.367 226,688 +0.03(+0.44%)
Jan 17, 2003 6.506 6.512 6.294 6.339 254,621 -0.13(-1.99%)
Jan 16, 2003 6.562 6.562 6.450 6.467 219,167 -0.09(-1.45%)
Jan 15, 2003 6.624 6.674 6.545 6.562 194,636 -0.11(-1.67%)
Jan 14, 2003 6.713 6.713 6.607 6.674 156,855 -0.02(-0.25%)
Jan 13, 2003 6.624 6.830 6.573 6.691 223,107 +0.03(+0.50%)
Jan 10, 2003 6.696 6.724 6.501 6.657 210,394 -0.03(-0.50%)
Jan 09, 2003 6.769 6.869 6.668 6.691 194,099 -0.02(-0.33%)
Jan 08, 2003 6.618 6.908 6.545 6.713 231,523 -0.01(-0.08%)
Jan 07, 2003 7.065 7.065 6.713 6.718 280,943 -0.14(-2.04%)
Jan 06, 2003 6.618 6.925 6.618 6.858 335,019 +0.27(+4.07%)
Jan 03, 2003 6.590 6.696 6.523 6.590 202,515 +0.00(+0.00%)
Jan 02, 2003 6.512 6.640 6.456 6.590 364,026 +0.13(+2.08%)
Dec 31, 2002 6.439 6.607 6.422 6.456 296,521 +0.02(+0.26%)
Dec 30, 2002 6.478 6.618 6.406 6.439 429,203 -0.08(-1.28%)
Dec 27, 2002 6.534 6.702 6.512 6.523 222,032 -0.01(-0.17%)
Dec 26, 2002 6.478 6.679 6.478 6.534 181,565 +0.00(+0.00%)
Dec 24, 2002 6.478 6.584 6.462 6.534 167,240 +0.03(+0.43%)
Dec 23, 2002 6.478 6.584 6.428 6.506 241,729 +0.03(+0.43%)
Dec 20, 2002 6.758 6.758 6.439 6.478 411,656 -0.08(-1.28%)
Dec 19, 2002 6.540 6.562 6.328 6.562 444,961 +0.08(+1.21%)
Dec 18, 2002 6.422 6.489 6.255 6.484 347,195 +0.01(+0.09%)
Dec 17, 2002 6.473 6.557 6.344 6.478 689,197 +0.01(+0.09%)
Dec 16, 2002 6.422 6.473 6.316 6.473 414,342 +0.06(+0.87%)
Dec 13, 2002 6.333 6.417 6.233 6.417 366,354 +0.11(+1.68%)
Dec 12, 2002 6.417 6.450 6.294 6.311 299,565 -0.05(-0.79%)
Dec 11, 2002 6.328 6.534 6.255 6.361 431,352 +0.13(+2.06%)
Dec 10, 2002 6.143 6.545 5.959 6.233 1,379,648 +0.64(+11.49%)
Dec 09, 2002 5.568 5.641 5.456 5.590 338,600 +0.08(+1.42%)
Dec 06, 2002 5.467 5.602 5.389 5.512 331,437 +0.04(+0.82%)
Dec 05, 2002 5.445 5.518 5.311 5.467 257,665 -0.01(-0.10%)
Dec 04, 2002 5.445 5.529 5.445 5.473 357,580 -0.01(-0.10%)
Dec 03, 2002 5.473 5.613 5.456 5.479 309,055 -0.03(-0.51%)
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.