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

Avista Corp (NY: AVA )

37.32 +0.77 (+2.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 6.319 6.406 6.176 6.253 189,255 -0.12(-1.84%)
Jul 30, 2002 6.227 6.406 6.161 6.370 472,158 +0.03(+0.40%)
Jul 29, 2002 6.048 6.406 5.860 6.345 268,993 +0.25(+4.02%)
Jul 26, 2002 5.742 6.125 5.742 6.100 169,271 +0.36(+6.22%)
Jul 25, 2002 5.921 6.110 5.625 5.742 346,575 -0.13(-2.17%)
Jul 24, 2002 5.334 5.885 5.186 5.870 474,509 +0.41(+7.58%)
Jul 23, 2002 6.013 6.028 5.441 5.456 371,457 -0.45(-7.69%)
Jul 22, 2002 5.798 6.166 5.722 5.911 212,569 +0.07(+1.14%)
Jul 19, 2002 6.176 6.258 5.707 5.844 316,796 -0.71(-10.89%)
Jul 17, 2002 6.452 6.559 6.227 6.559 188,863 +0.18(+2.80%)
Jul 12, 2002 6.431 6.635 6.309 6.380 210,022 -0.10(-1.57%)
Jul 11, 2002 6.442 6.661 6.278 6.482 243,132 -0.01(-0.16%)
Jul 10, 2002 6.840 6.840 6.339 6.493 614,785 +0.04(+0.55%)
Jul 09, 2002 6.487 6.487 6.457 6.457 254,495 -0.08(-1.25%)
Jul 08, 2002 6.533 6.610 6.314 6.539 145,565 -0.05(-0.70%)
Jul 05, 2002 6.431 6.610 6.293 6.584 59,754 +0.10(+1.57%)
Jul 04, 2002 6.513 6.590 6.151 6.482 200,618 +0.00(+0.00%)
Jul 03, 2002 6.513 6.590 6.151 6.482 200,618 -0.08(-1.24%)
Jul 02, 2002 6.625 6.753 6.457 6.564 260,568 -0.06(-0.92%)
Jul 01, 2002 7.044 7.044 6.493 6.625 365,775 -0.42(-5.94%)
Jun 28, 2002 6.687 7.146 6.687 7.044 877,313 +0.33(+4.94%)
Jun 27, 2002 6.487 6.712 6.487 6.712 675,715 +0.17(+2.65%)
Jun 26, 2002 6.345 6.584 6.191 6.539 470,786 +0.14(+2.23%)
Jun 25, 2002 6.309 6.482 6.309 6.396 212,569 -0.11(-1.73%)
Jun 21, 2002 6.431 6.518 6.360 6.508 345,792 +0.15(+2.33%)
Jun 20, 2002 6.472 6.579 6.273 6.360 344,420 -0.15(-2.27%)
Jun 19, 2002 6.533 6.533 6.278 6.508 386,542 -0.07(-1.01%)
Jun 18, 2002 6.232 6.574 6.125 6.574 545,039 +0.34(+5.49%)
Jun 17, 2002 5.860 6.283 5.773 6.232 1,106,535 +0.42(+7.29%)
Jun 14, 2002 5.844 5.844 5.686 5.809 355,392 -0.01(-0.18%)
Jun 12, 2002 5.834 5.921 5.742 5.819 621,250 -0.04(-0.61%)
Jun 11, 2002 5.977 5.997 5.819 5.855 409,073 -0.17(-2.88%)
Jun 10, 2002 6.028 6.033 5.834 6.028 373,024 -0.05(-0.84%)
Jun 07, 2002 5.615 6.079 5.615 6.079 546,606 +0.06(+0.93%)
Jun 06, 2002 6.207 6.355 5.962 6.023 693,739 -0.23(-3.75%)
Jun 05, 2002 6.253 6.457 6.003 6.258 1,677,631 -0.86(-12.11%)
May 31, 2002 7.253 7.391 7.120 7.120 247,050 -0.36(-4.78%)
May 28, 2002 7.248 7.478 7.212 7.478 361,857 +0.26(+3.61%)
May 27, 2002 7.299 7.493 7.177 7.217 5,681,572 +0.00(+0.00%)
May 24, 2002 7.299 7.493 7.177 7.217 292,698 -0.26(-3.48%)
May 23, 2002 7.325 7.503 7.243 7.478 273,303 +0.20(+2.81%)
May 22, 2002 7.192 7.355 7.171 7.274 356,763 +0.08(+1.14%)
May 21, 2002 7.350 7.350 7.141 7.192 284,274 -0.13(-1.74%)
May 20, 2002 7.355 7.473 7.248 7.319 276,046 +0.02(+0.21%)
May 17, 2002 7.248 7.376 7.095 7.304 363,032 +0.11(+1.49%)
May 16, 2002 7.646 7.646 7.115 7.197 389,481 -0.45(-5.87%)
May 15, 2002 7.697 7.738 7.478 7.646 377,922 -0.05(-0.66%)
May 14, 2002 7.656 7.753 7.656 7.697 431,995 -0.04(-0.46%)
May 13, 2002 7.712 7.779 7.656 7.733 298,576 +0.02(+0.26%)
May 10, 2002 7.937 8.116 7.656 7.712 2,801,603 -0.19(-2.45%)
May 09, 2002 8.274 8.320 7.891 7.906 164,177 -0.43(-5.20%)
May 08, 2002 7.861 8.396 7.820 8.340 224,128 +0.55(+7.01%)
May 07, 2002 8.014 8.141 7.794 7.794 232,356 -0.21(-2.61%)
May 06, 2002 8.391 8.473 7.983 8.003 302,494 -0.37(-4.45%)
May 03, 2002 7.871 8.376 7.871 8.376 412,403 +0.46(+5.80%)
May 02, 2002 8.090 8.090 7.886 7.917 327,963 -0.12(-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.