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

Avista Corp (NY: AVA )

37.56 -0.27 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2002 7.842 7.991 7.699 7.699 228,492 -0.39(-4.78%)
May 28, 2002 7.837 8.085 7.798 8.085 334,675 +0.28(+3.61%)
May 27, 2002 7.892 8.102 7.759 7.804 5,254,782 +0.00(+0.00%)
May 24, 2002 7.892 8.102 7.759 7.804 270,711 -0.28(-3.48%)
May 23, 2002 7.919 8.113 7.831 8.085 252,773 +0.22(+2.81%)
May 22, 2002 7.776 7.953 7.754 7.864 329,964 +0.09(+1.14%)
May 21, 2002 7.947 7.947 7.721 7.776 262,920 -0.14(-1.74%)
May 20, 2002 7.953 8.079 7.837 7.914 255,309 +0.02(+0.21%)
May 17, 2002 7.837 7.975 7.671 7.897 335,762 +0.12(+1.49%)
May 16, 2002 8.267 8.267 7.693 7.781 360,224 -0.49(-5.87%)
May 15, 2002 8.322 8.366 8.085 8.267 349,533 -0.06(-0.66%)
May 14, 2002 8.278 8.383 8.278 8.322 399,544 -0.04(-0.46%)
May 13, 2002 8.339 8.411 8.278 8.361 276,147 +0.02(+0.26%)
May 10, 2002 8.582 8.775 8.278 8.339 2,591,151 -0.21(-2.45%)
May 09, 2002 8.946 8.996 8.532 8.549 151,845 -0.47(-5.20%)
May 08, 2002 8.499 9.078 8.455 9.018 207,292 +0.59(+7.01%)
May 07, 2002 8.664 8.802 8.427 8.427 214,902 -0.23(-2.61%)
May 06, 2002 9.073 9.161 8.631 8.653 279,771 -0.40(-4.45%)
May 03, 2002 8.510 9.056 8.510 9.056 381,424 +0.50(+5.80%)
May 02, 2002 8.747 8.747 8.527 8.560 303,327 -0.13(-1.52%)
May 01, 2002 8.825 8.896 8.615 8.692 131,007 -0.13(-1.50%)
Apr 30, 2002 8.637 8.924 8.620 8.825 190,078 +0.15(+1.78%)
Apr 29, 2002 8.527 8.698 8.527 8.670 121,041 +0.12(+1.35%)
Apr 26, 2002 8.830 8.841 8.554 8.554 136,080 -0.33(-3.73%)
Apr 25, 2002 8.902 8.940 8.775 8.885 127,383 -0.01(-0.12%)
Apr 24, 2002 8.797 8.951 8.797 8.896 156,012 +0.04(+0.50%)
Apr 23, 2002 8.885 9.018 8.841 8.852 107,813 -0.07(-0.80%)
Apr 22, 2002 8.858 8.996 8.786 8.924 905,996 +0.09(+1.06%)
Apr 19, 2002 8.802 8.885 8.764 8.830 102,196 -0.08(-0.93%)
Apr 18, 2002 8.791 8.913 8.791 8.913 84,801 +0.05(+0.56%)
Apr 17, 2002 8.968 8.974 8.858 8.863 143,509 -0.16(-1.77%)
Apr 16, 2002 8.802 9.023 8.802 9.023 179,206 +0.19(+2.19%)
Apr 15, 2002 8.907 8.974 8.736 8.830 206,023 -0.13(-1.48%)
Apr 12, 2002 8.637 9.018 8.609 8.963 225,049 +0.27(+3.11%)
Apr 11, 2002 8.957 8.974 8.692 8.692 237,371 -0.33(-3.61%)
Apr 10, 2002 8.841 9.023 8.841 9.018 283,939 +0.18(+2.00%)
Apr 09, 2002 8.847 8.940 8.819 8.841 232,116 +0.09(+1.01%)
Apr 08, 2002 8.565 8.858 8.504 8.753 317,280 +0.19(+2.19%)
Apr 05, 2002 8.527 8.582 8.504 8.565 98,572 +0.01(+0.13%)
Apr 04, 2002 8.499 8.560 8.416 8.554 97,847 -0.01(-0.06%)
Apr 03, 2002 8.692 8.709 8.554 8.560 237,008 -0.09(-1.08%)
Apr 02, 2002 8.637 8.775 8.587 8.653 155,106 +0.06(+0.71%)
Apr 01, 2002 8.582 8.687 8.582 8.593 140,791 +0.02(+0.26%)
Mar 29, 2002 8.692 8.692 8.543 8.571 171,414 +0.00(+0.00%)
Mar 28, 2002 8.692 8.692 8.543 8.571 170,871 -0.12(-1.40%)
Mar 27, 2002 8.389 8.692 8.361 8.692 186,997 +0.19(+2.27%)
Mar 26, 2002 8.444 8.576 8.400 8.499 329,782 +0.01(+0.06%)
Mar 25, 2002 8.664 8.703 8.455 8.493 165,797 -0.13(-1.47%)
Mar 22, 2002 8.554 8.813 8.543 8.620 173,226 +0.07(+0.77%)
Mar 21, 2002 8.582 8.637 8.527 8.554 260,021 -0.09(-1.02%)
Mar 20, 2002 8.626 8.676 8.416 8.642 76,284 -0.04(-0.44%)
Mar 19, 2002 8.631 8.681 8.554 8.681 225,955 +0.02(+0.19%)
Mar 18, 2002 8.664 8.681 8.615 8.664 142,241 +0.06(+0.64%)
Mar 15, 2002 8.444 8.664 8.444 8.609 210,916 -0.06(-0.64%)
Mar 14, 2002 8.637 8.687 8.598 8.664 137,167 +0.03(+0.38%)
Mar 13, 2002 8.758 8.758 8.598 8.631 240,089 -0.15(-1.76%)
Mar 12, 2002 8.692 8.813 8.692 8.786 104,370 +0.03(+0.38%)
Mar 11, 2002 8.858 8.858 8.736 8.753 159,274 -0.17(-1.92%)
Mar 08, 2002 9.045 9.089 8.891 8.924 257,665 -0.12(-1.34%)
Mar 07, 2002 8.858 9.045 8.858 9.045 210,191 +0.05(+0.55%)
Mar 06, 2002 8.609 8.996 8.609 8.996 449,736 +0.41(+4.82%)
Mar 05, 2002 8.471 8.609 8.455 8.582 210,191 +0.03(+0.39%)
Mar 04, 2002 8.223 8.560 8.195 8.549 324,890 +0.31(+3.82%)
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.