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

Avista Corp (NY: AVA )

35.98 +0.26 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 6.914 7.009 6.758 6.841 172,970 -0.13(-1.84%)
Jul 30, 2002 6.813 7.009 6.741 6.970 431,531 +0.03(+0.40%)
Jul 29, 2002 6.618 7.009 6.411 6.942 245,847 +0.27(+4.02%)
Jul 26, 2002 6.283 6.702 6.283 6.674 154,706 +0.39(+6.22%)
Jul 25, 2002 6.478 6.685 6.154 6.283 316,755 -0.14(-2.17%)
Jul 24, 2002 5.836 6.439 5.674 6.422 433,680 +0.45(+7.58%)
Jul 23, 2002 6.579 6.596 5.953 5.970 339,495 -0.50(-7.69%)
Jul 22, 2002 6.344 6.746 6.261 6.467 194,278 +0.07(+1.14%)
Jul 19, 2002 6.758 6.847 6.244 6.395 289,538 -0.78(-10.89%)
Jul 17, 2002 7.059 7.176 6.813 7.176 172,612 +0.20(+2.80%)
Jul 12, 2002 7.037 7.260 6.903 6.981 191,951 -0.11(-1.57%)
Jul 11, 2002 7.048 7.288 6.869 7.093 222,211 -0.01(-0.16%)
Jul 10, 2002 7.484 7.484 6.936 7.104 561,886 +0.04(+0.55%)
Jul 09, 2002 7.098 7.098 7.065 7.065 232,597 -0.09(-1.25%)
Jul 08, 2002 7.148 7.232 6.908 7.154 133,040 -0.05(-0.70%)
Jul 05, 2002 7.037 7.232 6.886 7.204 54,612 +0.11(+1.57%)
Jul 04, 2002 7.126 7.210 6.730 7.093 183,356 +0.00(+0.00%)
Jul 03, 2002 7.126 7.210 6.730 7.093 183,356 -0.09(-1.24%)
Jul 02, 2002 7.249 7.389 7.065 7.182 238,148 -0.07(-0.92%)
Jul 01, 2002 7.707 7.707 7.104 7.249 334,302 -0.46(-5.94%)
Jun 28, 2002 7.316 7.819 7.316 7.707 801,825 +0.36(+4.94%)
Jun 27, 2002 7.098 7.344 7.098 7.344 617,573 +0.19(+2.65%)
Jun 26, 2002 6.942 7.204 6.774 7.154 430,278 +0.16(+2.23%)
Jun 25, 2002 6.903 7.093 6.903 6.998 194,278 -0.12(-1.73%)
Jun 21, 2002 7.037 7.132 6.959 7.121 316,038 +0.16(+2.33%)
Jun 20, 2002 7.081 7.199 6.864 6.959 314,785 -0.16(-2.27%)
Jun 19, 2002 7.148 7.148 6.869 7.121 353,283 -0.07(-1.01%)
Jun 18, 2002 6.819 7.193 6.702 7.193 498,141 +0.37(+5.49%)
Jun 17, 2002 6.411 6.875 6.316 6.819 1,011,324 +0.46(+7.29%)
Jun 14, 2002 6.395 6.395 6.221 6.355 324,812 -0.01(-0.18%)
Jun 12, 2002 6.383 6.478 6.283 6.367 567,795 -0.04(-0.61%)
Jun 11, 2002 6.540 6.562 6.367 6.406 373,874 -0.19(-2.88%)
Jun 10, 2002 6.596 6.601 6.383 6.596 340,927 -0.06(-0.84%)
Jun 07, 2002 6.143 6.651 6.143 6.651 499,574 +0.06(+0.93%)
Jun 06, 2002 6.791 6.953 6.523 6.590 634,047 -0.26(-3.75%)
Jun 05, 2002 6.841 7.065 6.568 6.847 1,533,280 -0.94(-12.11%)
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%)
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.