Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avista Corp
(NY:
AVA
)
35.04
-0.49 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2002
7.225
7.722
7.225
7.611
811,894
+0.36(+4.94%)
Jun 27, 2002
7.010
7.253
7.010
7.253
625,329
+0.19(+2.65%)
Jun 26, 2002
6.856
7.115
6.690
7.065
435,681
+0.15(+2.23%)
Jun 25, 2002
6.817
7.005
6.817
6.911
196,718
-0.12(-1.73%)
Jun 21, 2002
6.950
7.043
6.872
7.032
320,007
+0.16(+2.33%)
Jun 20, 2002
6.994
7.109
6.779
6.872
318,738
-0.16(-2.27%)
Jun 19, 2002
7.060
7.060
6.784
7.032
357,719
-0.07(-1.01%)
Jun 18, 2002
6.734
7.104
6.619
7.104
504,397
+0.37(+5.49%)
Jun 17, 2002
6.332
6.790
6.238
6.734
1,024,024
+0.46(+7.29%)
Jun 14, 2002
6.315
6.315
6.144
6.277
328,891
-0.01(-0.18%)
Jun 12, 2002
6.304
6.398
6.205
6.288
574,925
-0.04(-0.61%)
Jun 11, 2002
6.459
6.481
6.288
6.326
378,569
-0.19(-2.88%)
Jun 10, 2002
6.514
6.519
6.304
6.514
345,209
-0.06(-0.84%)
Jun 07, 2002
6.067
6.569
6.067
6.569
505,847
+0.06(+0.93%)
Jun 06, 2002
6.707
6.867
6.442
6.508
642,009
-0.25(-3.75%)
Jun 05, 2002
6.756
6.977
6.486
6.762
1,552,535
-0.93(-12.11%)
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%)
May 01, 2002
8.819
8.891
8.610
8.687
131,085
-0.13(-1.50%)
Apr 30, 2002
8.632
8.919
8.615
8.819
190,191
+0.15(+1.78%)
Apr 29, 2002
8.521
8.692
8.521
8.665
121,113
+0.12(+1.35%)
Apr 26, 2002
8.825
8.836
8.549
8.549
136,161
-0.33(-3.73%)
Apr 25, 2002
8.896
8.935
8.770
8.880
127,459
-0.01(-0.12%)
Apr 24, 2002
8.792
8.946
8.792
8.891
156,105
+0.04(+0.50%)
Apr 23, 2002
8.880
9.012
8.836
8.847
107,877
-0.07(-0.80%)
Apr 22, 2002
8.852
8.990
8.781
8.919
906,536
+0.09(+1.06%)
Apr 19, 2002
8.797
8.880
8.759
8.825
102,257
-0.08(-0.93%)
Apr 18, 2002
8.786
8.908
8.786
8.908
84,851
+0.05(+0.56%)
Apr 17, 2002
8.963
8.968
8.852
8.858
143,595
-0.16(-1.77%)
Apr 16, 2002
8.797
9.018
8.797
9.018
179,313
+0.19(+2.19%)
Apr 15, 2002
8.902
8.968
8.731
8.825
206,146
-0.13(-1.48%)
Apr 12, 2002
8.632
9.012
8.604
8.957
225,183
+0.27(+3.11%)
Apr 11, 2002
8.952
8.968
8.687
8.687
237,512
-0.33(-3.61%)
Apr 10, 2002
8.836
9.018
8.836
9.012
284,108
+0.18(+2.00%)
Apr 09, 2002
8.841
8.935
8.814
8.836
232,254
+0.09(+1.01%)
Apr 08, 2002
8.560
8.852
8.499
8.748
317,469
+0.19(+2.19%)
Apr 05, 2002
8.521
8.577
8.499
8.560
98,631
+0.01(+0.13%)
Apr 04, 2002
8.494
8.555
8.411
8.549
97,905
-0.01(-0.06%)
Apr 03, 2002
8.687
8.703
8.549
8.555
237,150
-0.09(-1.08%)
Apr 02, 2002
8.632
8.770
8.582
8.648
155,199
+0.06(+0.71%)
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
.