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 (%)
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%)
May 01, 2002 8.819 8.891 8.610 8.687 131,085 -0.13(-1.50%)
Apr 30, 2002 8.632 8.919 8.615 8.819 190,191 +0.15(+1.78%)
Apr 29, 2002 8.521 8.692 8.521 8.665 121,113 +0.12(+1.35%)
Apr 26, 2002 8.825 8.836 8.549 8.549 136,161 -0.33(-3.73%)
Apr 25, 2002 8.896 8.935 8.770 8.880 127,459 -0.01(-0.12%)
Apr 24, 2002 8.792 8.946 8.792 8.891 156,105 +0.04(+0.50%)
Apr 23, 2002 8.880 9.012 8.836 8.847 107,877 -0.07(-0.80%)
Apr 22, 2002 8.852 8.990 8.781 8.919 906,536 +0.09(+1.06%)
Apr 19, 2002 8.797 8.880 8.759 8.825 102,257 -0.08(-0.93%)
Apr 18, 2002 8.786 8.908 8.786 8.908 84,851 +0.05(+0.56%)
Apr 17, 2002 8.963 8.968 8.852 8.858 143,595 -0.16(-1.77%)
Apr 16, 2002 8.797 9.018 8.797 9.018 179,313 +0.19(+2.19%)
Apr 15, 2002 8.902 8.968 8.731 8.825 206,146 -0.13(-1.48%)
Apr 12, 2002 8.632 9.012 8.604 8.957 225,183 +0.27(+3.11%)
Apr 11, 2002 8.952 8.968 8.687 8.687 237,512 -0.33(-3.61%)
Apr 10, 2002 8.836 9.018 8.836 9.012 284,108 +0.18(+2.00%)
Apr 09, 2002 8.841 8.935 8.814 8.836 232,254 +0.09(+1.01%)
Apr 08, 2002 8.560 8.852 8.499 8.748 317,469 +0.19(+2.19%)
Apr 05, 2002 8.521 8.577 8.499 8.560 98,631 +0.01(+0.13%)
Apr 04, 2002 8.494 8.555 8.411 8.549 97,905 -0.01(-0.06%)
Apr 03, 2002 8.687 8.703 8.549 8.555 237,150 -0.09(-1.08%)
Apr 02, 2002 8.632 8.770 8.582 8.648 155,199 +0.06(+0.71%)
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.