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

Avista Corp (NY: AVA )

36.45 -0.33 (-0.90%)
Official Closing 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 (%)
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%)
Nov 01, 2002 5.673 5.684 5.442 5.657 234,653 -0.03(-0.49%)
Oct 31, 2002 5.657 5.795 5.513 5.684 251,504 +0.03(+0.49%)
Oct 30, 2002 5.855 5.855 5.535 5.657 267,450 -0.30(-5.09%)
Oct 29, 2002 5.900 5.960 5.751 5.960 208,016 +0.07(+1.12%)
Oct 28, 2002 5.905 6.065 5.795 5.894 230,848 -0.01(-0.19%)
Oct 25, 2002 5.844 5.944 5.740 5.905 178,300 +0.01(+0.09%)
Oct 24, 2002 5.795 5.977 5.784 5.900 175,219 +0.05(+0.85%)
Oct 23, 2002 5.541 5.850 5.541 5.850 152,207 +0.25(+4.54%)
Oct 22, 2002 5.508 5.668 5.464 5.596 188,628 +0.14(+2.63%)
Oct 21, 2002 5.270 5.453 5.237 5.453 185,729 +0.15(+2.81%)
Oct 18, 2002 5.381 5.386 5.243 5.304 262,376 -0.08(-1.44%)
Oct 17, 2002 5.397 5.464 5.353 5.381 198,956 +0.04(+0.72%)
Oct 16, 2002 5.624 5.624 5.304 5.342 108,357 -0.28(-5.00%)
Oct 15, 2002 5.464 5.784 5.464 5.624 347,540 +0.12(+2.21%)
Oct 14, 2002 5.408 5.546 5.320 5.502 163,985 +0.07(+1.22%)
Oct 11, 2002 5.464 5.552 5.326 5.436 779,157 +0.03(+0.51%)
Oct 10, 2002 5.077 5.408 5.050 5.408 384,323 +0.33(+6.52%)
Oct 09, 2002 5.574 5.574 5.044 5.077 445,388 -0.60(-10.51%)
Oct 08, 2002 5.944 5.944 5.436 5.673 366,928 -0.13(-2.28%)
Oct 07, 2002 5.960 6.032 5.751 5.806 133,000 -0.15(-2.59%)
Oct 04, 2002 6.054 6.159 5.878 5.960 167,428 -0.09(-1.46%)
Oct 03, 2002 6.264 6.429 6.049 6.049 1,485,834 -0.16(-2.58%)
Oct 02, 2002 6.253 6.402 6.181 6.209 257,121 -0.10(-1.57%)
Oct 01, 2002 6.181 6.474 6.015 6.308 258,027 +0.13(+2.05%)
Sep 30, 2002 5.894 6.358 5.811 6.181 379,612 +0.28(+4.67%)
Sep 27, 2002 6.049 6.087 5.795 5.905 246,793 -0.14(-2.37%)
Sep 26, 2002 5.861 6.120 5.795 6.049 204,755 +0.24(+4.18%)
Sep 25, 2002 5.795 5.889 5.591 5.806 436,328 -0.23(-3.84%)
Sep 24, 2002 5.988 6.198 5.850 6.038 271,980 +0.02(+0.37%)
Sep 23, 2002 6.319 6.319 5.949 6.015 232,116 -0.30(-4.80%)
Sep 20, 2002 6.297 6.479 6.231 6.319 267,993 +0.08(+1.24%)
Sep 19, 2002 6.529 6.634 6.242 6.242 194,064 -0.30(-4.64%)
Sep 18, 2002 6.181 6.623 6.109 6.545 161,992 +0.42(+6.85%)
Sep 17, 2002 6.600 6.628 6.126 6.126 216,714 -0.47(-7.11%)
Sep 16, 2002 6.628 6.711 6.485 6.595 272,886 -0.03(-0.42%)
Sep 13, 2002 6.347 6.761 6.347 6.623 188,990 +0.28(+4.35%)
Sep 12, 2002 6.639 6.639 6.347 6.347 156,556 -0.30(-4.56%)
Sep 11, 2002 6.683 6.788 6.612 6.650 63,057 -0.09(-1.31%)
Sep 10, 2002 6.843 6.854 6.567 6.738 147,133 -0.05(-0.73%)
Sep 09, 2002 6.584 6.887 6.457 6.788 190,440 +0.15(+2.24%)
Sep 06, 2002 6.733 6.849 6.639 6.639 164,891 -0.07(-0.99%)
Sep 05, 2002 6.998 6.998 6.628 6.705 177,212 -0.31(-4.41%)
Sep 04, 2002 6.650 7.014 6.512 7.014 176,669 +0.39(+5.92%)
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.