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 (%)
Sep 30, 2002 5.965 6.434 5.881 6.255 375,128 +0.28(+4.67%)
Sep 27, 2002 6.121 6.160 5.864 5.976 243,878 -0.15(-2.37%)
Sep 26, 2002 5.931 6.194 5.864 6.121 202,336 +0.25(+4.18%)
Sep 25, 2002 5.864 5.959 5.657 5.875 431,173 -0.23(-3.84%)
Sep 24, 2002 6.059 6.272 5.920 6.110 268,767 +0.02(+0.37%)
Sep 23, 2002 6.395 6.395 6.020 6.087 229,374 -0.31(-4.80%)
Sep 20, 2002 6.372 6.557 6.305 6.395 264,827 +0.08(+1.24%)
Sep 19, 2002 6.607 6.713 6.316 6.316 191,771 -0.31(-4.64%)
Sep 18, 2002 6.255 6.702 6.182 6.624 160,078 +0.42(+6.85%)
Sep 17, 2002 6.679 6.707 6.199 6.199 214,154 -0.47(-7.11%)
Sep 16, 2002 6.707 6.791 6.562 6.674 269,662 -0.03(-0.42%)
Sep 13, 2002 6.422 6.841 6.422 6.702 186,758 +0.28(+4.35%)
Sep 12, 2002 6.718 6.718 6.422 6.422 154,706 -0.31(-4.56%)
Sep 11, 2002 6.763 6.869 6.691 6.730 62,312 -0.09(-1.31%)
Sep 10, 2002 6.925 6.936 6.646 6.819 145,395 -0.05(-0.73%)
Sep 09, 2002 6.663 6.970 6.534 6.869 188,190 +0.15(+2.24%)
Sep 06, 2002 6.813 6.931 6.718 6.718 162,943 -0.07(-0.99%)
Sep 05, 2002 7.081 7.081 6.707 6.785 175,119 -0.31(-4.41%)
Sep 04, 2002 6.730 7.098 6.590 7.098 174,582 +0.40(+5.92%)
Sep 03, 2002 7.093 7.093 6.702 6.702 192,667 -0.40(-5.66%)
Aug 30, 2002 7.137 7.243 7.026 7.104 253,547 -0.04(-0.63%)
Aug 29, 2002 7.037 7.199 6.925 7.148 151,125 +0.11(+1.59%)
Aug 28, 2002 7.126 7.243 7.037 7.037 1,772,682 -0.15(-2.02%)
Aug 27, 2002 7.316 7.394 7.132 7.182 255,337 -0.12(-1.68%)
Aug 26, 2002 6.746 7.333 6.746 7.305 394,466 +0.60(+8.91%)
Aug 23, 2002 6.897 7.048 6.702 6.707 156,139 -0.22(-3.15%)
Aug 22, 2002 6.841 7.154 6.657 6.925 427,592 +0.08(+1.22%)
Aug 21, 2002 6.618 6.841 6.467 6.841 296,342 +0.24(+3.64%)
Aug 20, 2002 6.495 6.696 6.434 6.601 462,687 +0.18(+2.78%)
Aug 16, 2002 6.573 6.590 6.400 6.422 241,550 -0.15(-2.29%)
Aug 15, 2002 6.590 6.730 6.478 6.573 338,242 -0.02(-0.25%)
Aug 14, 2002 6.813 6.864 6.506 6.590 925,017 -0.92(-12.27%)
Aug 13, 2002 7.601 7.707 7.511 7.511 178,700 -0.09(-1.18%)
Aug 12, 2002 7.495 7.707 7.322 7.601 153,811 +0.06(+0.81%)
Aug 07, 2002 7.372 7.618 7.266 7.539 279,331 +0.28(+3.85%)
Aug 06, 2002 6.914 7.260 6.802 7.260 275,929 +0.59(+8.79%)
Aug 05, 2002 6.702 6.813 6.562 6.674 193,920 -0.03(-0.50%)
Aug 02, 2002 6.975 6.975 6.601 6.707 209,319 -0.30(-4.23%)
Aug 01, 2002 6.897 7.037 6.841 7.003 236,357 +0.16(+2.37%)
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%)
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.