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 (%)
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%)
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%)
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.