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

Avista Corp (NY: AVA )

38.30 -0.02 (-0.05%)
Official Closing 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 (%)
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%)
Jun 05, 2002 6.756 6.977 6.486 6.762 1,552,535 -0.93(-12.11%)
May 31, 2002 7.838 7.986 7.694 7.694 228,628 -0.39(-4.78%)
May 28, 2002 7.832 8.080 7.793 8.080 334,874 +0.28(+3.61%)
May 27, 2002 7.887 8.097 7.755 7.799 5,257,914 +0.00(+0.00%)
May 24, 2002 7.887 8.097 7.755 7.799 270,873 -0.28(-3.48%)
May 23, 2002 7.915 8.108 7.826 8.080 252,923 +0.22(+2.81%)
May 22, 2002 7.771 7.948 7.749 7.860 330,160 +0.09(+1.14%)
May 21, 2002 7.942 7.942 7.716 7.771 263,077 -0.14(-1.74%)
May 20, 2002 7.948 8.075 7.832 7.909 255,462 +0.02(+0.21%)
May 17, 2002 7.832 7.970 7.667 7.893 335,962 +0.12(+1.49%)
May 16, 2002 8.262 8.262 7.689 7.777 360,439 -0.49(-5.87%)
May 15, 2002 8.317 8.361 8.080 8.262 349,741 -0.06(-0.66%)
May 14, 2002 8.273 8.378 8.273 8.317 399,782 -0.04(-0.46%)
May 13, 2002 8.334 8.406 8.273 8.356 276,312 +0.02(+0.26%)
May 10, 2002 8.577 8.770 8.273 8.334 2,592,695 -0.21(-2.45%)
May 09, 2002 8.941 8.990 8.527 8.543 151,935 -0.47(-5.20%)
May 08, 2002 8.494 9.073 8.450 9.012 207,415 +0.59(+7.01%)
May 07, 2002 8.659 8.797 8.422 8.422 215,030 -0.23(-2.61%)
May 06, 2002 9.067 9.156 8.626 8.648 279,938 -0.40(-4.45%)
May 03, 2002 8.505 9.051 8.505 9.051 381,652 +0.50(+5.80%)
May 02, 2002 8.742 8.742 8.521 8.555 303,508 -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.