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

Avista Corp (NY: AVA )

38.30 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2002 8.632 8.919 8.615 8.819 190,191 +0.15(+1.78%)
Apr 29, 2002 8.521 8.692 8.521 8.665 121,113 +0.12(+1.35%)
Apr 26, 2002 8.825 8.836 8.549 8.549 136,161 -0.33(-3.73%)
Apr 25, 2002 8.896 8.935 8.770 8.880 127,459 -0.01(-0.12%)
Apr 24, 2002 8.792 8.946 8.792 8.891 156,105 +0.04(+0.50%)
Apr 23, 2002 8.880 9.012 8.836 8.847 107,877 -0.07(-0.80%)
Apr 22, 2002 8.852 8.990 8.781 8.919 906,536 +0.09(+1.06%)
Apr 19, 2002 8.797 8.880 8.759 8.825 102,257 -0.08(-0.93%)
Apr 18, 2002 8.786 8.908 8.786 8.908 84,851 +0.05(+0.56%)
Apr 17, 2002 8.963 8.968 8.852 8.858 143,595 -0.16(-1.77%)
Apr 16, 2002 8.797 9.018 8.797 9.018 179,313 +0.19(+2.19%)
Apr 15, 2002 8.902 8.968 8.731 8.825 206,146 -0.13(-1.48%)
Apr 12, 2002 8.632 9.012 8.604 8.957 225,183 +0.27(+3.11%)
Apr 11, 2002 8.952 8.968 8.687 8.687 237,512 -0.33(-3.61%)
Apr 10, 2002 8.836 9.018 8.836 9.012 284,108 +0.18(+2.00%)
Apr 09, 2002 8.841 8.935 8.814 8.836 232,254 +0.09(+1.01%)
Apr 08, 2002 8.560 8.852 8.499 8.748 317,469 +0.19(+2.19%)
Apr 05, 2002 8.521 8.577 8.499 8.560 98,631 +0.01(+0.13%)
Apr 04, 2002 8.494 8.555 8.411 8.549 97,905 -0.01(-0.06%)
Apr 03, 2002 8.687 8.703 8.549 8.555 237,150 -0.09(-1.08%)
Apr 02, 2002 8.632 8.770 8.582 8.648 155,199 +0.06(+0.71%)
Apr 01, 2002 8.577 8.681 8.577 8.588 140,875 +0.02(+0.26%)
Mar 29, 2002 8.687 8.687 8.538 8.566 171,516 +0.00(+0.00%)
Mar 28, 2002 8.687 8.687 8.538 8.566 170,972 -0.12(-1.40%)
Mar 27, 2002 8.384 8.687 8.356 8.687 187,109 +0.19(+2.27%)
Mar 26, 2002 8.439 8.571 8.395 8.494 329,979 +0.01(+0.06%)
Mar 25, 2002 8.659 8.698 8.450 8.488 165,896 -0.13(-1.47%)
Mar 22, 2002 8.549 8.808 8.538 8.615 173,329 +0.07(+0.77%)
Mar 21, 2002 8.577 8.632 8.521 8.549 260,176 -0.09(-1.02%)
Mar 20, 2002 8.621 8.670 8.411 8.637 76,330 -0.04(-0.44%)
Mar 19, 2002 8.626 8.676 8.549 8.676 226,090 +0.02(+0.19%)
Mar 18, 2002 8.659 8.676 8.610 8.659 142,326 +0.06(+0.64%)
Mar 15, 2002 8.439 8.659 8.439 8.604 211,041 -0.06(-0.64%)
Mar 14, 2002 8.632 8.681 8.593 8.659 137,249 +0.03(+0.38%)
Mar 13, 2002 8.753 8.753 8.593 8.626 240,232 -0.15(-1.76%)
Mar 12, 2002 8.687 8.808 8.687 8.781 104,433 +0.03(+0.38%)
Mar 11, 2002 8.852 8.852 8.731 8.748 159,369 -0.17(-1.92%)
Mar 08, 2002 9.040 9.084 8.885 8.919 257,819 -0.12(-1.34%)
Mar 07, 2002 8.852 9.040 8.852 9.040 210,316 +0.05(+0.55%)
Mar 06, 2002 8.604 8.990 8.604 8.990 450,004 +0.41(+4.82%)
Mar 05, 2002 8.466 8.604 8.450 8.577 210,316 +0.03(+0.39%)
Mar 04, 2002 8.218 8.555 8.191 8.543 325,084 +0.31(+3.82%)
Mar 01, 2002 8.080 8.273 8.069 8.229 193,454 +0.18(+2.19%)
Feb 28, 2002 8.119 8.141 7.948 8.053 246,759 -0.03(-0.34%)
Feb 27, 2002 8.163 8.268 8.080 8.080 149,759 -0.03(-0.41%)
Feb 26, 2002 8.031 8.163 8.031 8.113 135,255 +0.03(+0.41%)
Feb 25, 2002 8.152 8.163 7.887 8.080 213,398 -0.07(-0.88%)
Feb 22, 2002 8.053 8.163 7.909 8.152 265,434 +0.10(+1.23%)
Feb 21, 2002 8.036 8.191 7.992 8.053 263,258 -0.03(-0.41%)
Feb 20, 2002 7.777 8.102 7.777 8.086 628,955 +0.15(+1.88%)
Feb 19, 2002 8.053 8.102 7.915 7.937 211,223 -0.08(-0.96%)
Feb 18, 2002 7.832 8.047 7.832 8.014 221,738 +0.00(+0.00%)
Feb 15, 2002 7.832 8.047 7.832 8.014 221,738 +0.18(+2.32%)
Feb 14, 2002 7.948 7.997 7.832 7.832 184,208 -0.13(-1.66%)
Feb 13, 2002 7.821 7.981 7.777 7.964 239,325 +0.12(+1.48%)
Feb 12, 2002 7.777 7.926 7.749 7.849 274,318 +0.02(+0.28%)
Feb 11, 2002 7.749 7.826 7.562 7.826 238,056 +0.03(+0.42%)
Feb 08, 2002 7.529 7.810 7.529 7.793 391,623 +0.27(+3.59%)
Feb 07, 2002 7.551 7.551 7.363 7.523 252,198 +0.14(+1.87%)
Feb 06, 2002 7.490 7.490 7.187 7.385 277,400 -0.06(-0.74%)
Feb 05, 2002 7.589 7.589 7.473 7.440 8,376,401 -0.20(-2.60%)
Feb 04, 2002 7.611 7.760 7.462 7.639 262,895 +0.00(+0.00%)
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.