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

Avista Corp (NY: AVA )

35.55 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.142 7.248 7.030 7.108 253,396 -0.04(-0.62%)
Aug 29, 2002 7.041 7.203 6.929 7.153 151,035 +0.11(+1.59%)
Aug 28, 2002 7.130 7.248 7.041 7.041 1,771,626 -0.15(-2.02%)
Aug 27, 2002 7.320 7.399 7.136 7.186 255,185 -0.12(-1.68%)
Aug 26, 2002 6.750 7.337 6.750 7.309 394,231 +0.60(+8.91%)
Aug 23, 2002 6.901 7.052 6.706 6.711 156,046 -0.22(-3.15%)
Aug 22, 2002 6.845 7.158 6.661 6.929 427,337 +0.08(+1.22%)
Aug 21, 2002 6.622 6.845 6.471 6.845 296,165 +0.24(+3.64%)
Aug 20, 2002 6.499 6.700 6.437 6.605 462,412 +0.18(+2.78%)
Aug 16, 2002 6.577 6.594 6.404 6.426 241,406 -0.15(-2.29%)
Aug 15, 2002 6.594 6.734 6.482 6.577 338,040 -0.02(-0.25%)
Aug 14, 2002 6.817 6.868 6.510 6.594 924,466 -0.92(-12.27%)
Aug 13, 2002 7.605 7.712 7.516 7.516 178,594 -0.09(-1.18%)
Aug 12, 2002 7.499 7.712 7.326 7.605 153,719 +0.06(+0.81%)
Aug 07, 2002 7.376 7.622 7.270 7.544 279,165 +0.28(+3.85%)
Aug 06, 2002 6.918 7.265 6.806 7.265 275,765 +0.59(+8.79%)
Aug 05, 2002 6.706 6.817 6.566 6.678 193,805 -0.03(-0.50%)
Aug 02, 2002 6.980 6.980 6.605 6.711 209,195 -0.30(-4.23%)
Aug 01, 2002 6.901 7.041 6.845 7.007 236,216 +0.16(+2.37%)
Jul 31, 2002 6.918 7.013 6.762 6.845 172,867 -0.13(-1.84%)
Jul 30, 2002 6.817 7.013 6.745 6.974 431,274 +0.03(+0.40%)
Jul 29, 2002 6.622 7.013 6.415 6.946 245,701 +0.27(+4.02%)
Jul 26, 2002 6.287 6.706 6.287 6.678 154,614 +0.39(+6.22%)
Jul 25, 2002 6.482 6.689 6.158 6.287 316,566 -0.14(-2.17%)
Jul 24, 2002 5.840 6.443 5.678 6.426 433,422 +0.45(+7.58%)
Jul 23, 2002 6.583 6.600 5.957 5.974 339,293 -0.50(-7.69%)
Jul 22, 2002 6.348 6.750 6.264 6.471 194,163 +0.07(+1.14%)
Jul 19, 2002 6.762 6.851 6.247 6.398 289,365 -0.78(-10.89%)
Jul 17, 2002 7.063 7.181 6.817 7.181 172,509 +0.20(+2.80%)
Jul 12, 2002 7.041 7.265 6.907 6.985 191,836 -0.11(-1.57%)
Jul 11, 2002 7.052 7.292 6.873 7.097 222,079 -0.01(-0.16%)
Jul 10, 2002 7.488 7.488 6.940 7.108 561,551 +0.04(+0.55%)
Jul 09, 2002 7.102 7.102 7.069 7.069 232,458 -0.09(-1.25%)
Jul 08, 2002 7.153 7.237 6.912 7.158 132,961 -0.05(-0.70%)
Jul 05, 2002 7.041 7.237 6.890 7.209 54,580 +0.11(+1.57%)
Jul 04, 2002 7.130 7.214 6.734 7.097 183,246 +0.00(+0.00%)
Jul 03, 2002 7.130 7.214 6.734 7.097 183,246 -0.09(-1.24%)
Jul 02, 2002 7.253 7.393 7.069 7.186 238,006 -0.07(-0.92%)
Jul 01, 2002 7.712 7.712 7.108 7.253 334,103 -0.46(-5.94%)
Jun 28, 2002 7.320 7.823 7.320 7.712 801,347 +0.36(+4.94%)
Jun 27, 2002 7.102 7.348 7.102 7.348 617,205 +0.19(+2.65%)
Jun 26, 2002 6.946 7.209 6.778 7.158 430,021 +0.16(+2.23%)
Jun 25, 2002 6.907 7.097 6.907 7.002 194,163 -0.12(-1.73%)
Jun 21, 2002 7.041 7.136 6.963 7.125 315,850 +0.16(+2.33%)
Jun 20, 2002 7.086 7.203 6.868 6.963 314,597 -0.16(-2.27%)
Jun 19, 2002 7.153 7.153 6.873 7.125 353,072 -0.07(-1.01%)
Jun 18, 2002 6.823 7.197 6.706 7.197 497,844 +0.37(+5.49%)
Jun 17, 2002 6.415 6.879 6.320 6.823 1,010,721 +0.46(+7.29%)
Jun 14, 2002 6.398 6.398 6.225 6.359 324,619 -0.01(-0.18%)
Jun 12, 2002 6.387 6.482 6.287 6.370 567,457 -0.04(-0.61%)
Jun 11, 2002 6.544 6.566 6.370 6.410 373,652 -0.19(-2.88%)
Jun 10, 2002 6.600 6.605 6.387 6.600 340,724 -0.06(-0.84%)
Jun 07, 2002 6.147 6.655 6.147 6.655 499,276 +0.06(+0.93%)
Jun 06, 2002 6.795 6.957 6.527 6.594 633,669 -0.26(-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.