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

Avista Corp (NY: AVA )

38.31 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.229 5.229 5.116 5.208 99,976 +0.01(+0.10%)
Feb 27, 2003 5.229 5.264 5.127 5.203 192,112 -0.04(-0.78%)
Feb 26, 2003 5.275 5.275 5.111 5.244 196,425 -0.03(-0.58%)
Feb 25, 2003 5.101 5.280 5.101 5.275 310,516 +0.08(+1.47%)
Feb 24, 2003 5.382 5.382 5.106 5.198 272,290 -0.20(-3.69%)
Feb 21, 2003 5.443 5.499 5.336 5.397 133,890 -0.05(-0.84%)
Feb 20, 2003 5.407 5.494 5.382 5.443 505,177 +0.04(+0.76%)
Feb 19, 2003 5.305 5.433 5.305 5.402 294,441 +0.02(+0.38%)
Feb 18, 2003 5.356 5.423 5.295 5.382 183,879 -0.02(-0.28%)
Feb 14, 2003 5.366 5.438 5.321 5.397 172,509 +0.03(+0.47%)
Feb 13, 2003 5.229 5.377 5.152 5.372 260,528 +0.17(+3.24%)
Feb 12, 2003 5.356 5.356 5.152 5.203 292,285 -0.10(-1.92%)
Feb 11, 2003 5.351 5.438 5.234 5.305 248,177 -0.10(-1.79%)
Feb 10, 2003 5.331 5.402 5.310 5.402 251,118 +0.12(+2.32%)
Feb 07, 2003 5.290 5.382 5.213 5.280 320,514 -0.06(-1.05%)
Feb 06, 2003 5.305 5.428 5.305 5.336 350,115 +0.03(+0.58%)
Feb 05, 2003 5.494 5.494 5.305 5.305 318,553 -0.14(-2.53%)
Feb 04, 2003 5.550 5.550 5.382 5.443 276,210 -0.12(-2.20%)
Feb 03, 2003 5.611 5.637 5.484 5.565 216,812 +0.01(+0.09%)
Jan 31, 2003 5.509 5.606 5.499 5.560 370,502 +0.06(+1.11%)
Jan 30, 2003 5.540 5.540 5.356 5.499 535,562 -0.04(-0.74%)
Jan 29, 2003 5.662 5.688 5.519 5.540 373,639 -0.07(-1.27%)
Jan 28, 2003 5.545 5.713 5.514 5.611 202,502 +0.07(+1.20%)
Jan 27, 2003 5.769 5.775 5.530 5.545 266,997 -0.17(-3.03%)
Jan 24, 2003 5.902 5.907 5.718 5.718 253,274 -0.18(-3.11%)
Jan 23, 2003 5.856 5.953 5.805 5.902 168,588 +0.07(+1.14%)
Jan 22, 2003 5.790 5.938 5.734 5.836 298,166 +0.02(+0.35%)
Jan 21, 2003 5.892 5.948 5.739 5.815 248,177 +0.03(+0.44%)
Jan 17, 2003 5.943 5.948 5.749 5.790 278,759 -0.12(-1.99%)
Jan 16, 2003 5.994 5.994 5.892 5.907 239,944 -0.09(-1.45%)
Jan 15, 2003 6.050 6.096 5.979 5.994 213,088 -0.10(-1.67%)
Jan 14, 2003 6.132 6.132 6.035 6.096 171,725 -0.02(-0.25%)
Jan 13, 2003 6.050 6.239 6.004 6.111 244,257 +0.03(+0.50%)
Jan 10, 2003 6.116 6.142 5.938 6.081 230,338 -0.03(-0.50%)
Jan 09, 2003 6.183 6.274 6.091 6.111 212,499 -0.02(-0.33%)
Jan 08, 2003 6.045 6.310 5.979 6.132 253,470 -0.01(-0.08%)
Jan 07, 2003 6.453 6.453 6.132 6.137 307,575 -0.13(-2.04%)
Jan 06, 2003 6.045 6.325 6.045 6.264 366,777 +0.24(+4.07%)
Jan 03, 2003 6.019 6.116 5.958 6.019 221,713 +0.00(+0.00%)
Jan 02, 2003 5.948 6.065 5.897 6.019 398,535 +0.12(+2.08%)
Dec 31, 2002 5.882 6.035 5.866 5.897 324,630 +0.02(+0.26%)
Dec 30, 2002 5.917 6.045 5.851 5.882 469,891 -0.08(-1.28%)
Dec 27, 2002 5.968 6.121 5.948 5.958 243,081 -0.01(-0.17%)
Dec 26, 2002 5.917 6.101 5.917 5.968 198,777 +0.00(+0.00%)
Dec 24, 2002 5.917 6.014 5.902 5.968 183,094 +0.03(+0.43%)
Dec 23, 2002 5.917 6.014 5.871 5.943 264,644 +0.03(+0.43%)
Dec 20, 2002 6.172 6.172 5.882 5.917 450,680 -0.08(-1.28%)
Dec 19, 2002 5.973 5.994 5.780 5.994 487,142 +0.07(+1.21%)
Dec 18, 2002 5.866 5.928 5.713 5.922 380,108 +0.01(+0.09%)
Dec 17, 2002 5.912 5.989 5.795 5.917 754,531 +0.01(+0.09%)
Dec 16, 2002 5.866 5.912 5.769 5.912 453,620 +0.05(+0.87%)
Dec 13, 2002 5.785 5.861 5.693 5.861 401,083 +0.10(+1.68%)
Dec 12, 2002 5.861 5.892 5.749 5.764 327,963 -0.05(-0.79%)
Dec 11, 2002 5.780 5.968 5.713 5.810 472,243 +0.12(+2.06%)
Dec 10, 2002 5.611 5.979 5.443 5.693 1,510,435 +0.59(+11.49%)
Dec 09, 2002 5.086 5.152 4.984 5.106 370,698 +0.07(+1.42%)
Dec 06, 2002 4.994 5.116 4.923 5.035 362,857 +0.04(+0.82%)
Dec 05, 2002 4.974 5.040 4.851 4.994 282,091 -0.01(-0.10%)
Dec 04, 2002 4.974 5.050 4.974 4.999 391,478 -0.01(-0.10%)
Dec 03, 2002 4.999 5.127 4.984 5.004 338,353 -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.