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

Avista Corp (NY: AVA )

36.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 6.832 6.926 6.678 6.761 175,038 -0.13(-1.84%)
Jul 30, 2002 6.733 6.926 6.661 6.887 436,690 +0.03(+0.40%)
Jul 29, 2002 6.540 6.926 6.336 6.860 248,786 +0.26(+4.02%)
Jul 26, 2002 6.209 6.623 6.209 6.595 156,556 +0.39(+6.22%)
Jul 25, 2002 6.402 6.606 6.082 6.209 320,541 -0.14(-2.17%)
Jul 24, 2002 5.767 6.363 5.607 6.347 438,864 +0.45(+7.58%)
Jul 23, 2002 6.501 6.518 5.883 5.900 343,554 -0.49(-7.69%)
Jul 22, 2002 6.269 6.667 6.187 6.391 196,601 +0.07(+1.14%)
Jul 19, 2002 6.678 6.766 6.170 6.319 292,999 -0.77(-10.89%)
Jul 17, 2002 6.976 7.092 6.733 7.092 174,676 +0.19(+2.80%)
Jul 12, 2002 6.954 7.174 6.821 6.898 194,245 -0.11(-1.57%)
Jul 11, 2002 6.965 7.202 6.788 7.009 224,868 -0.01(-0.16%)
Jul 10, 2002 7.395 7.395 6.854 7.020 568,603 +0.04(+0.55%)
Jul 09, 2002 7.014 7.014 6.981 6.981 235,378 -0.09(-1.25%)
Jul 08, 2002 7.064 7.147 6.827 7.070 134,631 -0.05(-0.70%)
Jul 05, 2002 6.954 7.147 6.805 7.119 55,265 +0.11(+1.57%)
Jul 04, 2002 7.042 7.125 6.650 7.009 185,548 +0.00(+0.00%)
Jul 03, 2002 7.042 7.125 6.650 7.009 185,548 -0.09(-1.24%)
Jul 02, 2002 7.163 7.301 6.981 7.097 240,995 -0.07(-0.92%)
Jul 01, 2002 7.616 7.616 7.020 7.163 338,299 -0.45(-5.94%)
Jun 28, 2002 7.230 7.726 7.230 7.616 811,410 +0.36(+4.94%)
Jun 27, 2002 7.014 7.257 7.014 7.257 624,956 +0.19(+2.65%)
Jun 26, 2002 6.860 7.119 6.694 7.070 435,422 +0.15(+2.23%)
Jun 25, 2002 6.821 7.009 6.821 6.915 196,601 -0.12(-1.73%)
Jun 21, 2002 6.954 7.047 6.876 7.036 319,816 +0.16(+2.33%)
Jun 20, 2002 6.998 7.114 6.783 6.876 318,548 -0.16(-2.27%)
Jun 19, 2002 7.064 7.064 6.788 7.036 357,506 -0.07(-1.01%)
Jun 18, 2002 6.738 7.108 6.623 7.108 504,096 +0.37(+5.49%)
Jun 17, 2002 6.336 6.794 6.242 6.738 1,023,414 +0.46(+7.29%)
Jun 14, 2002 6.319 6.319 6.148 6.280 328,695 -0.01(-0.18%)
Jun 12, 2002 6.308 6.402 6.209 6.291 574,583 -0.04(-0.61%)
Jun 11, 2002 6.462 6.485 6.291 6.330 378,344 -0.19(-2.88%)
Jun 10, 2002 6.518 6.523 6.308 6.518 345,003 -0.06(-0.84%)
Jun 07, 2002 6.071 6.573 6.071 6.573 505,546 +0.06(+0.93%)
Jun 06, 2002 6.711 6.871 6.446 6.512 641,627 -0.25(-3.75%)
Jun 05, 2002 6.761 6.981 6.490 6.766 1,551,610 -0.93(-12.11%)
May 31, 2002 7.842 7.991 7.699 7.699 228,492 -0.39(-4.78%)
May 28, 2002 7.837 8.085 7.798 8.085 334,675 +0.28(+3.61%)
May 27, 2002 7.892 8.102 7.759 7.804 5,254,782 +0.00(+0.00%)
May 24, 2002 7.892 8.102 7.759 7.804 270,711 -0.28(-3.48%)
May 23, 2002 7.919 8.113 7.831 8.085 252,773 +0.22(+2.81%)
May 22, 2002 7.776 7.953 7.754 7.864 329,964 +0.09(+1.14%)
May 21, 2002 7.947 7.947 7.721 7.776 262,920 -0.14(-1.74%)
May 20, 2002 7.953 8.079 7.837 7.914 255,309 +0.02(+0.21%)
May 17, 2002 7.837 7.975 7.671 7.897 335,762 +0.12(+1.49%)
May 16, 2002 8.267 8.267 7.693 7.781 360,224 -0.49(-5.87%)
May 15, 2002 8.322 8.366 8.085 8.267 349,533 -0.06(-0.66%)
May 14, 2002 8.278 8.383 8.278 8.322 399,544 -0.04(-0.46%)
May 13, 2002 8.339 8.411 8.278 8.361 276,147 +0.02(+0.26%)
May 10, 2002 8.582 8.775 8.278 8.339 2,591,151 -0.21(-2.45%)
May 09, 2002 8.946 8.996 8.532 8.549 151,845 -0.47(-5.20%)
May 08, 2002 8.499 9.078 8.455 9.018 207,292 +0.59(+7.01%)
May 07, 2002 8.664 8.802 8.427 8.427 214,902 -0.23(-2.61%)
May 06, 2002 9.073 9.161 8.631 8.653 279,771 -0.40(-4.45%)
May 03, 2002 8.510 9.056 8.510 9.056 381,424 +0.50(+5.80%)
May 02, 2002 8.747 8.747 8.527 8.560 303,327 -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.