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 (%)
Jul 31, 2002 6.918 7.013 6.762 6.845 172,867 -0.13(-1.84%)
Jul 30, 2002 6.817 7.013 6.745 6.974 431,274 +0.03(+0.40%)
Jul 29, 2002 6.622 7.013 6.415 6.946 245,701 +0.27(+4.02%)
Jul 26, 2002 6.287 6.706 6.287 6.678 154,614 +0.39(+6.22%)
Jul 25, 2002 6.482 6.689 6.158 6.287 316,566 -0.14(-2.17%)
Jul 24, 2002 5.840 6.443 5.678 6.426 433,422 +0.45(+7.58%)
Jul 23, 2002 6.583 6.600 5.957 5.974 339,293 -0.50(-7.69%)
Jul 22, 2002 6.348 6.750 6.264 6.471 194,163 +0.07(+1.14%)
Jul 19, 2002 6.762 6.851 6.247 6.398 289,365 -0.78(-10.89%)
Jul 17, 2002 7.063 7.181 6.817 7.181 172,509 +0.20(+2.80%)
Jul 12, 2002 7.041 7.265 6.907 6.985 191,836 -0.11(-1.57%)
Jul 11, 2002 7.052 7.292 6.873 7.097 222,079 -0.01(-0.16%)
Jul 10, 2002 7.488 7.488 6.940 7.108 561,551 +0.04(+0.55%)
Jul 09, 2002 7.102 7.102 7.069 7.069 232,458 -0.09(-1.25%)
Jul 08, 2002 7.153 7.237 6.912 7.158 132,961 -0.05(-0.70%)
Jul 05, 2002 7.041 7.237 6.890 7.209 54,580 +0.11(+1.57%)
Jul 04, 2002 7.130 7.214 6.734 7.097 183,246 +0.00(+0.00%)
Jul 03, 2002 7.130 7.214 6.734 7.097 183,246 -0.09(-1.24%)
Jul 02, 2002 7.253 7.393 7.069 7.186 238,006 -0.07(-0.92%)
Jul 01, 2002 7.712 7.712 7.108 7.253 334,103 -0.46(-5.94%)
Jun 28, 2002 7.320 7.823 7.320 7.712 801,347 +0.36(+4.94%)
Jun 27, 2002 7.102 7.348 7.102 7.348 617,205 +0.19(+2.65%)
Jun 26, 2002 6.946 7.209 6.778 7.158 430,021 +0.16(+2.23%)
Jun 25, 2002 6.907 7.097 6.907 7.002 194,163 -0.12(-1.73%)
Jun 21, 2002 7.041 7.136 6.963 7.125 315,850 +0.16(+2.33%)
Jun 20, 2002 7.086 7.203 6.868 6.963 314,597 -0.16(-2.27%)
Jun 19, 2002 7.153 7.153 6.873 7.125 353,072 -0.07(-1.01%)
Jun 18, 2002 6.823 7.197 6.706 7.197 497,844 +0.37(+5.49%)
Jun 17, 2002 6.415 6.879 6.320 6.823 1,010,721 +0.46(+7.29%)
Jun 14, 2002 6.398 6.398 6.225 6.359 324,619 -0.01(-0.18%)
Jun 12, 2002 6.387 6.482 6.287 6.370 567,457 -0.04(-0.61%)
Jun 11, 2002 6.544 6.566 6.370 6.410 373,652 -0.19(-2.88%)
Jun 10, 2002 6.600 6.605 6.387 6.600 340,724 -0.06(-0.84%)
Jun 07, 2002 6.147 6.655 6.147 6.655 499,276 +0.06(+0.93%)
Jun 06, 2002 6.795 6.957 6.527 6.594 633,669 -0.26(-3.75%)
Jun 05, 2002 6.845 7.069 6.572 6.851 1,532,367 -0.94(-12.11%)
May 31, 2002 7.941 8.092 7.795 7.795 225,658 -0.39(-4.78%)
May 28, 2002 7.935 8.187 7.896 8.187 330,524 +0.28(+3.61%)
May 27, 2002 7.991 8.203 7.857 7.902 5,189,611 +0.00(+0.00%)
May 24, 2002 7.991 8.203 7.857 7.902 267,354 -0.28(-3.48%)
May 23, 2002 8.019 8.214 7.929 8.187 249,638 +0.22(+2.81%)
May 22, 2002 7.874 8.052 7.851 7.963 325,871 +0.09(+1.14%)
May 21, 2002 8.047 8.047 7.818 7.874 259,659 -0.14(-1.74%)
May 20, 2002 8.052 8.181 7.935 8.013 252,143 +0.02(+0.21%)
May 17, 2002 7.935 8.075 7.767 7.997 331,598 +0.12(+1.49%)
May 16, 2002 8.371 8.371 7.790 7.879 355,756 -0.49(-5.87%)
May 15, 2002 8.427 8.472 8.187 8.371 345,198 -0.06(-0.66%)
May 14, 2002 8.382 8.488 8.382 8.427 394,589 -0.04(-0.46%)
May 13, 2002 8.444 8.516 8.382 8.466 272,723 +0.02(+0.26%)
May 10, 2002 8.689 8.885 8.382 8.444 2,559,015 -0.21(-2.45%)
May 09, 2002 9.058 9.109 8.639 8.656 149,961 -0.47(-5.20%)
May 08, 2002 8.606 9.192 8.561 9.131 204,721 +0.60(+7.01%)
May 07, 2002 8.773 8.913 8.533 8.533 212,237 -0.23(-2.61%)
May 06, 2002 9.187 9.276 8.740 8.762 276,302 -0.41(-4.45%)
May 03, 2002 8.617 9.170 8.617 9.170 376,694 +0.50(+5.80%)
May 02, 2002 8.857 8.857 8.634 8.667 299,565 -0.13(-1.52%)
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.