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

Avista Corp (NY: AVA )

33.11 -0.73 (-2.16%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 6.035 6.141 6.024 6.091 338,219 +0.07(+1.11%)
Jan 30, 2003 6.069 6.069 5.867 6.024 488,897 -0.04(-0.74%)
Jan 29, 2003 6.203 6.231 6.046 6.069 341,082 -0.08(-1.27%)
Jan 28, 2003 6.074 6.259 6.041 6.147 184,857 +0.07(+1.20%)
Jan 27, 2003 6.320 6.326 6.057 6.074 243,732 -0.19(-3.03%)
Jan 24, 2003 6.465 6.471 6.264 6.264 231,206 -0.20(-3.11%)
Jan 23, 2003 6.415 6.521 6.359 6.465 153,898 +0.07(+1.14%)
Jan 22, 2003 6.342 6.505 6.281 6.393 272,186 +0.02(+0.35%)
Jan 21, 2003 6.454 6.516 6.287 6.370 226,553 +0.03(+0.44%)
Jan 17, 2003 6.510 6.516 6.298 6.342 254,469 -0.13(-1.99%)
Jan 16, 2003 6.566 6.566 6.454 6.471 219,037 -0.09(-1.45%)
Jan 15, 2003 6.627 6.678 6.549 6.566 194,520 -0.11(-1.67%)
Jan 14, 2003 6.717 6.717 6.611 6.678 156,762 -0.02(-0.25%)
Jan 13, 2003 6.627 6.834 6.577 6.695 222,974 +0.03(+0.50%)
Jan 10, 2003 6.700 6.728 6.505 6.661 210,268 -0.03(-0.50%)
Jan 09, 2003 6.773 6.873 6.672 6.695 193,984 -0.02(-0.33%)
Jan 08, 2003 6.622 6.912 6.549 6.717 231,385 -0.01(-0.08%)
Jan 07, 2003 7.069 7.069 6.717 6.722 280,775 -0.14(-2.04%)
Jan 06, 2003 6.622 6.929 6.622 6.862 334,819 +0.27(+4.07%)
Jan 03, 2003 6.594 6.700 6.527 6.594 202,394 +0.00(+0.00%)
Jan 02, 2003 6.516 6.644 6.460 6.594 363,809 +0.13(+2.08%)
Dec 31, 2002 6.443 6.611 6.426 6.460 296,344 +0.02(+0.26%)
Dec 30, 2002 6.482 6.622 6.410 6.443 428,948 -0.08(-1.28%)
Dec 27, 2002 6.538 6.706 6.516 6.527 221,900 -0.01(-0.17%)
Dec 26, 2002 6.482 6.683 6.482 6.538 181,457 +0.00(+0.00%)
Dec 24, 2002 6.482 6.588 6.465 6.538 167,141 +0.03(+0.43%)
Dec 23, 2002 6.482 6.588 6.432 6.510 241,585 +0.03(+0.43%)
Dec 20, 2002 6.762 6.762 6.443 6.482 411,410 -0.08(-1.28%)
Dec 19, 2002 6.544 6.566 6.331 6.566 444,696 +0.08(+1.21%)
Dec 18, 2002 6.426 6.493 6.259 6.488 346,988 +0.01(+0.09%)
Dec 17, 2002 6.477 6.560 6.348 6.482 688,786 +0.01(+0.09%)
Dec 16, 2002 6.426 6.477 6.320 6.477 414,095 +0.06(+0.87%)
Dec 13, 2002 6.337 6.421 6.236 6.421 366,136 +0.11(+1.68%)
Dec 12, 2002 6.421 6.454 6.298 6.315 299,386 -0.05(-0.79%)
Dec 11, 2002 6.331 6.538 6.259 6.365 431,095 +0.13(+2.06%)
Dec 10, 2002 6.147 6.549 5.962 6.236 1,378,826 +0.64(+11.49%)
Dec 09, 2002 5.571 5.644 5.460 5.594 338,398 +0.08(+1.42%)
Dec 06, 2002 5.471 5.605 5.393 5.515 331,240 +0.04(+0.82%)
Dec 05, 2002 5.448 5.521 5.314 5.471 257,512 -0.01(-0.10%)
Dec 04, 2002 5.448 5.532 5.448 5.476 357,367 -0.01(-0.10%)
Dec 03, 2002 5.476 5.616 5.460 5.482 308,871 -0.03(-0.51%)
Dec 02, 2002 5.515 5.549 5.415 5.510 420,179 +0.05(+0.92%)
Nov 29, 2002 5.588 5.588 5.420 5.460 93,949 -0.08(-1.41%)
Nov 27, 2002 5.448 5.588 5.398 5.538 269,501 +0.15(+2.69%)
Nov 26, 2002 5.331 5.532 5.309 5.393 319,071 -0.05(-0.92%)
Nov 25, 2002 5.309 5.476 5.281 5.443 269,322 +0.08(+1.56%)
Nov 22, 2002 5.303 5.432 5.225 5.359 197,742 +0.06(+1.05%)
Nov 21, 2002 5.208 5.398 5.141 5.303 279,523 +0.13(+2.59%)
Nov 20, 2002 5.337 5.387 4.890 5.169 460,264 -0.25(-4.64%)
Nov 19, 2002 5.420 5.476 5.342 5.420 166,246 +0.02(+0.41%)
Nov 18, 2002 5.465 5.616 5.381 5.398 210,805 -0.01(-0.21%)
Nov 15, 2002 5.415 5.700 5.393 5.409 190,226 -0.01(-0.10%)
Nov 14, 2002 5.471 5.510 5.225 5.415 163,920 -0.08(-1.42%)
Nov 13, 2002 5.309 5.616 5.264 5.493 134,572 +0.17(+3.15%)
Nov 12, 2002 5.504 5.515 5.253 5.325 135,645 -0.18(-3.25%)
Nov 11, 2002 5.493 5.504 5.085 5.504 248,385 -0.04(-0.81%)
Nov 08, 2002 5.644 5.711 5.538 5.549 405,505 -0.15(-2.55%)
Nov 07, 2002 5.705 5.756 5.610 5.694 212,058 -0.04(-0.78%)
Nov 06, 2002 5.728 5.834 5.700 5.739 496,055 +0.03(+0.59%)
Nov 05, 2002 5.756 5.778 5.588 5.705 193,447 -0.01(-0.20%)
Nov 04, 2002 5.784 5.918 5.672 5.717 478,517 -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.