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

Avista Corp (NY: AVA )

35.79 +0.21 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 29, 2002 8.796 8.796 8.645 8.673 169,389 +0.00(+0.00%)
Mar 28, 2002 8.796 8.796 8.645 8.673 168,852 -0.12(-1.40%)
Mar 27, 2002 8.489 8.796 8.461 8.796 184,788 +0.20(+2.27%)
Mar 26, 2002 8.545 8.679 8.500 8.601 325,887 +0.01(+0.07%)
Mar 25, 2002 8.768 8.807 8.556 8.595 163,838 -0.13(-1.47%)
Mar 22, 2002 8.656 8.919 8.645 8.723 171,180 +0.07(+0.77%)
Mar 21, 2002 8.684 8.740 8.628 8.656 256,949 -0.09(-1.02%)
Mar 20, 2002 8.729 8.779 8.517 8.746 75,383 -0.04(-0.44%)
Mar 19, 2002 8.735 8.785 8.656 8.785 223,286 +0.02(+0.19%)
Mar 18, 2002 8.768 8.785 8.718 8.768 140,561 +0.06(+0.64%)
Mar 15, 2002 8.545 8.768 8.545 8.712 208,424 -0.06(-0.64%)
Mar 14, 2002 8.740 8.790 8.701 8.768 135,547 +0.03(+0.38%)
Mar 13, 2002 8.863 8.863 8.701 8.735 237,252 -0.16(-1.76%)
Mar 12, 2002 8.796 8.919 8.796 8.891 103,137 +0.03(+0.38%)
Mar 11, 2002 8.964 8.964 8.841 8.857 157,392 -0.17(-1.92%)
Mar 08, 2002 9.153 9.198 8.997 9.031 254,621 -0.12(-1.34%)
Mar 07, 2002 8.964 9.153 8.964 9.153 207,708 +0.05(+0.55%)
Mar 06, 2002 8.712 9.103 8.712 9.103 444,423 +0.42(+4.82%)
Mar 05, 2002 8.573 8.712 8.556 8.684 207,708 +0.03(+0.39%)
Mar 04, 2002 8.321 8.662 8.293 8.651 321,052 +0.32(+3.82%)
Mar 01, 2002 8.182 8.377 8.171 8.332 191,055 +0.18(+2.19%)
Feb 28, 2002 8.221 8.243 8.048 8.154 243,699 -0.03(-0.34%)
Feb 27, 2002 8.265 8.372 8.182 8.182 147,902 -0.03(-0.41%)
Feb 26, 2002 8.131 8.265 8.131 8.215 133,577 +0.03(+0.41%)
Feb 25, 2002 8.254 8.265 7.986 8.182 210,752 -0.07(-0.88%)
Feb 22, 2002 8.154 8.265 8.009 8.254 262,142 +0.10(+1.23%)
Feb 21, 2002 8.137 8.293 8.092 8.154 259,993 -0.03(-0.41%)
Feb 20, 2002 7.875 8.204 7.875 8.187 621,155 +0.15(+1.88%)
Feb 19, 2002 8.154 8.204 8.014 8.036 208,603 -0.08(-0.96%)
Feb 18, 2002 7.930 8.148 7.930 8.115 218,988 +0.00(+0.00%)
Feb 15, 2002 7.930 8.148 7.930 8.115 218,988 +0.18(+2.32%)
Feb 14, 2002 8.048 8.098 7.930 7.930 181,923 -0.13(-1.66%)
Feb 13, 2002 7.919 8.081 7.875 8.064 236,357 +0.12(+1.48%)
Feb 12, 2002 7.875 8.025 7.847 7.947 270,915 +0.02(+0.28%)
Feb 11, 2002 7.847 7.925 7.657 7.925 235,104 +0.03(+0.42%)
Feb 08, 2002 7.623 7.908 7.623 7.891 386,767 +0.27(+3.59%)
Feb 07, 2002 7.646 7.646 7.456 7.618 249,070 +0.14(+1.87%)
Feb 06, 2002 7.584 7.584 7.277 7.478 273,959 -0.06(-0.74%)
Feb 05, 2002 7.685 7.685 7.567 7.534 8,272,517 -0.20(-2.60%)
Feb 04, 2002 7.707 7.858 7.556 7.735 259,635 +0.00(+0.00%)
Feb 01, 2002 7.679 7.819 7.545 7.735 243,161 +0.09(+1.17%)
Jan 31, 2002 7.456 7.662 7.456 7.646 393,034 +0.19(+2.55%)
Jan 30, 2002 7.724 7.724 7.411 7.456 411,656 -0.27(-3.47%)
Jan 29, 2002 7.958 7.958 7.713 7.724 164,196 -0.23(-2.95%)
Jan 28, 2002 7.942 7.986 7.875 7.958 100,451 -0.01(-0.07%)
Jan 25, 2002 7.819 7.969 7.819 7.964 139,307 +0.09(+1.13%)
Jan 24, 2002 7.768 7.986 7.735 7.875 184,788 +0.06(+0.71%)
Jan 23, 2002 7.539 7.819 7.467 7.819 389,273 +0.22(+2.87%)
Jan 22, 2002 7.539 7.679 7.484 7.601 277,183 +0.01(+0.07%)
Jan 21, 2002 7.841 7.880 7.595 7.595 176,193 +0.00(+0.00%)
Jan 18, 2002 7.841 7.880 7.595 7.595 175,477 -0.32(-4.02%)
Jan 17, 2002 7.964 7.964 7.824 7.914 130,712 -0.10(-1.25%)
Jan 16, 2002 7.986 8.070 7.942 8.014 153,632 -0.03(-0.35%)
Jan 15, 2002 7.902 8.042 7.819 8.042 201,620 +0.11(+1.34%)
Jan 14, 2002 7.958 7.986 7.835 7.936 214,691 -0.03(-0.35%)
Jan 11, 2002 7.841 7.986 7.780 7.964 215,586 +0.11(+1.35%)
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.