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

Avista Corp (NY: AVA )

38.30 +0.47 (+1.26%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 7.049 7.154 6.938 7.016 256,731 -0.04(-0.62%)
Aug 29, 2002 6.950 7.109 6.839 7.060 153,023 +0.11(+1.59%)
Aug 28, 2002 7.038 7.154 6.950 6.950 1,794,943 -0.14(-2.02%)
Aug 27, 2002 7.225 7.303 7.043 7.093 258,544 -0.12(-1.68%)
Aug 26, 2002 6.663 7.242 6.663 7.214 399,420 +0.59(+8.91%)
Aug 23, 2002 6.812 6.961 6.619 6.624 158,100 -0.22(-3.15%)
Aug 22, 2002 6.756 7.065 6.574 6.839 432,962 +0.08(+1.22%)
Aug 21, 2002 6.536 6.756 6.387 6.756 300,063 +0.24(+3.64%)
Aug 20, 2002 6.415 6.613 6.354 6.519 468,498 +0.18(+2.78%)
Aug 16, 2002 6.492 6.508 6.321 6.343 244,583 -0.15(-2.29%)
Aug 15, 2002 6.508 6.646 6.398 6.492 342,489 -0.02(-0.25%)
Aug 14, 2002 6.729 6.779 6.426 6.508 936,634 -0.91(-12.27%)
Aug 13, 2002 7.507 7.611 7.418 7.418 180,944 -0.09(-1.18%)
Aug 12, 2002 7.402 7.611 7.231 7.507 155,743 +0.06(+0.81%)
Aug 07, 2002 7.280 7.523 7.176 7.446 282,839 +0.28(+3.85%)
Aug 06, 2002 6.828 7.170 6.718 7.170 279,394 +0.58(+8.79%)
Aug 05, 2002 6.619 6.729 6.481 6.591 196,355 -0.03(-0.50%)
Aug 02, 2002 6.889 6.889 6.519 6.624 211,948 -0.29(-4.23%)
Aug 01, 2002 6.812 6.950 6.756 6.916 239,325 +0.16(+2.37%)
Jul 31, 2002 6.828 6.922 6.674 6.756 175,142 -0.13(-1.84%)
Jul 30, 2002 6.729 6.922 6.657 6.883 436,950 +0.03(+0.40%)
Jul 29, 2002 6.536 6.922 6.332 6.856 248,935 +0.26(+4.02%)
Jul 26, 2002 6.205 6.619 6.205 6.591 156,649 +0.39(+6.22%)
Jul 25, 2002 6.398 6.602 6.078 6.205 320,732 -0.14(-2.17%)
Jul 24, 2002 5.764 6.359 5.604 6.343 439,126 +0.45(+7.58%)
Jul 23, 2002 6.497 6.514 5.880 5.896 343,758 -0.49(-7.69%)
Jul 22, 2002 6.266 6.663 6.183 6.387 196,718 +0.07(+1.14%)
Jul 19, 2002 6.674 6.762 6.166 6.315 293,174 -0.77(-10.89%)
Jul 17, 2002 6.972 7.087 6.729 7.087 174,780 +0.19(+2.80%)
Jul 12, 2002 6.950 7.170 6.817 6.894 194,361 -0.11(-1.57%)
Jul 11, 2002 6.961 7.198 6.784 7.005 225,002 -0.01(-0.16%)
Jul 10, 2002 7.391 7.391 6.850 7.016 568,942 +0.04(+0.55%)
Jul 09, 2002 7.010 7.010 6.977 6.977 235,518 -0.09(-1.25%)
Jul 08, 2002 7.060 7.143 6.823 7.065 134,711 -0.05(-0.70%)
Jul 05, 2002 6.950 7.143 6.801 7.115 55,298 +0.11(+1.57%)
Jul 04, 2002 7.038 7.120 6.646 7.005 185,658 +0.00(+0.00%)
Jul 03, 2002 7.038 7.120 6.646 7.005 185,658 -0.09(-1.24%)
Jul 02, 2002 7.159 7.297 6.977 7.093 241,138 -0.07(-0.92%)
Jul 01, 2002 7.611 7.611 7.016 7.159 338,500 -0.45(-5.94%)
Jun 28, 2002 7.225 7.722 7.225 7.611 811,894 +0.36(+4.94%)
Jun 27, 2002 7.010 7.253 7.010 7.253 625,329 +0.19(+2.65%)
Jun 26, 2002 6.856 7.115 6.690 7.065 435,681 +0.15(+2.23%)
Jun 25, 2002 6.817 7.005 6.817 6.911 196,718 -0.12(-1.73%)
Jun 21, 2002 6.950 7.043 6.872 7.032 320,007 +0.16(+2.33%)
Jun 20, 2002 6.994 7.109 6.779 6.872 318,738 -0.16(-2.27%)
Jun 19, 2002 7.060 7.060 6.784 7.032 357,719 -0.07(-1.01%)
Jun 18, 2002 6.734 7.104 6.619 7.104 504,397 +0.37(+5.49%)
Jun 17, 2002 6.332 6.790 6.238 6.734 1,024,024 +0.46(+7.29%)
Jun 14, 2002 6.315 6.315 6.144 6.277 328,891 -0.01(-0.18%)
Jun 12, 2002 6.304 6.398 6.205 6.288 574,925 -0.04(-0.61%)
Jun 11, 2002 6.459 6.481 6.288 6.326 378,569 -0.19(-2.88%)
Jun 10, 2002 6.514 6.519 6.304 6.514 345,209 -0.06(-0.84%)
Jun 07, 2002 6.067 6.569 6.067 6.569 505,847 +0.06(+0.93%)
Jun 06, 2002 6.707 6.867 6.442 6.508 642,009 -0.25(-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.