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

Avista Corp (NY: AVA )

35.55 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2002 7.936 8.087 7.791 7.791 225,793 -0.39(-4.78%)
May 28, 2002 7.930 8.182 7.891 8.182 330,721 +0.28(+3.61%)
May 27, 2002 7.986 8.198 7.852 7.897 5,192,705 +0.00(+0.00%)
May 24, 2002 7.986 8.198 7.852 7.897 267,513 -0.28(-3.48%)
May 23, 2002 8.014 8.210 7.925 8.182 249,787 +0.22(+2.81%)
May 22, 2002 7.869 8.048 7.847 7.958 326,066 +0.09(+1.14%)
May 21, 2002 8.042 8.042 7.813 7.869 259,814 -0.14(-1.74%)
May 20, 2002 8.048 8.176 7.930 8.009 252,293 +0.02(+0.21%)
May 17, 2002 7.930 8.070 7.763 7.992 331,795 +0.12(+1.49%)
May 16, 2002 8.366 8.366 7.785 7.875 355,968 -0.49(-5.87%)
May 15, 2002 8.422 8.466 8.182 8.366 345,404 -0.06(-0.66%)
May 14, 2002 8.377 8.483 8.377 8.422 394,824 -0.04(-0.46%)
May 13, 2002 8.439 8.511 8.377 8.461 272,885 +0.02(+0.26%)
May 10, 2002 8.684 8.880 8.377 8.439 2,560,541 -0.21(-2.45%)
May 09, 2002 9.053 9.103 8.634 8.651 150,051 -0.47(-5.20%)
May 08, 2002 8.601 9.187 8.556 9.125 204,843 +0.60(+7.01%)
May 07, 2002 8.768 8.908 8.528 8.528 212,363 -0.23(-2.61%)
May 06, 2002 9.181 9.271 8.735 8.757 276,466 -0.41(-4.45%)
May 03, 2002 8.612 9.165 8.612 9.165 376,918 +0.50(+5.80%)
May 02, 2002 8.852 8.852 8.628 8.662 299,744 -0.13(-1.52%)
May 01, 2002 8.930 9.003 8.718 8.796 129,459 -0.13(-1.50%)
Apr 30, 2002 8.740 9.031 8.723 8.930 187,832 +0.16(+1.78%)
Apr 29, 2002 8.628 8.802 8.628 8.774 119,611 +0.12(+1.35%)
Apr 26, 2002 8.936 8.947 8.656 8.656 134,473 -0.34(-3.73%)
Apr 25, 2002 9.008 9.047 8.880 8.991 125,878 -0.01(-0.12%)
Apr 24, 2002 8.902 9.058 8.902 9.003 154,169 +0.04(+0.50%)
Apr 23, 2002 8.991 9.125 8.947 8.958 106,539 -0.07(-0.80%)
Apr 22, 2002 8.964 9.103 8.891 9.031 895,294 +0.09(+1.06%)
Apr 19, 2002 8.908 8.991 8.869 8.936 100,989 -0.08(-0.93%)
Apr 18, 2002 8.897 9.019 8.897 9.019 83,799 +0.05(+0.56%)
Apr 17, 2002 9.075 9.081 8.964 8.969 141,814 -0.16(-1.77%)
Apr 16, 2002 8.908 9.131 8.908 9.131 177,089 +0.20(+2.19%)
Apr 15, 2002 9.014 9.081 8.841 8.936 203,589 -0.13(-1.48%)
Apr 12, 2002 8.740 9.125 8.712 9.070 222,391 +0.27(+3.11%)
Apr 11, 2002 9.064 9.081 8.796 8.796 234,567 -0.33(-3.61%)
Apr 10, 2002 8.947 9.131 8.947 9.125 280,585 +0.18(+2.00%)
Apr 09, 2002 8.952 9.047 8.924 8.947 229,374 +0.09(+1.01%)
Apr 08, 2002 8.668 8.964 8.606 8.857 313,531 +0.19(+2.19%)
Apr 05, 2002 8.628 8.684 8.606 8.668 97,407 +0.01(+0.13%)
Apr 04, 2002 8.601 8.662 8.517 8.656 96,691 -0.01(-0.06%)
Apr 03, 2002 8.796 8.813 8.656 8.662 234,208 -0.09(-1.08%)
Apr 02, 2002 8.740 8.880 8.690 8.757 153,274 +0.06(+0.71%)
Apr 01, 2002 8.684 8.790 8.684 8.695 139,128 +0.02(+0.26%)
Mar 29, 2002 8.796 8.796 8.645 8.673 169,389 +0.00(+0.00%)
Mar 28, 2002 8.796 8.796 8.645 8.673 168,852 -0.12(-1.40%)
Mar 27, 2002 8.489 8.796 8.461 8.796 184,788 +0.20(+2.27%)
Mar 26, 2002 8.545 8.679 8.500 8.601 325,887 +0.01(+0.07%)
Mar 25, 2002 8.768 8.807 8.556 8.595 163,838 -0.13(-1.47%)
Mar 22, 2002 8.656 8.919 8.645 8.723 171,180 +0.07(+0.77%)
Mar 21, 2002 8.684 8.740 8.628 8.656 256,949 -0.09(-1.02%)
Mar 20, 2002 8.729 8.779 8.517 8.746 75,383 -0.04(-0.44%)
Mar 19, 2002 8.735 8.785 8.656 8.785 223,286 +0.02(+0.19%)
Mar 18, 2002 8.768 8.785 8.718 8.768 140,561 +0.06(+0.64%)
Mar 15, 2002 8.545 8.768 8.545 8.712 208,424 -0.06(-0.64%)
Mar 14, 2002 8.740 8.790 8.701 8.768 135,547 +0.03(+0.38%)
Mar 13, 2002 8.863 8.863 8.701 8.735 237,252 -0.16(-1.76%)
Mar 12, 2002 8.796 8.919 8.796 8.891 103,137 +0.03(+0.38%)
Mar 11, 2002 8.964 8.964 8.841 8.857 157,392 -0.17(-1.92%)
Mar 08, 2002 9.153 9.198 8.997 9.031 254,621 -0.12(-1.34%)
Mar 07, 2002 8.964 9.153 8.964 9.153 207,708 +0.05(+0.55%)
Mar 06, 2002 8.712 9.103 8.712 9.103 444,423 +0.42(+4.82%)
Mar 05, 2002 8.573 8.712 8.556 8.684 207,708 +0.03(+0.39%)
Mar 04, 2002 8.321 8.662 8.293 8.651 321,052 +0.32(+3.82%)
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.