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 7.838 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%)
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.