Avista Corp (NY: AVA )

40.33 USD +0.18 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.85 17.96 17.64 17.65 251,500 -0.11(-0.62%)
Nov 29, 2005 17.76 17.87 17.63 17.76 171,200 +0.16(+0.91%)
Nov 28, 2005 17.68 17.71 17.56 17.60 260,400 -0.17(-0.96%)
Nov 25, 2005 17.80 17.82 17.63 17.77 72,600 -0.02(-0.11%)
Nov 23, 2005 17.72 17.94 17.63 17.79 112,400 +0.00(+0.00%)
Nov 22, 2005 17.69 17.92 17.67 17.79 317,900 +0.11(+0.62%)
Nov 21, 2005 17.73 17.83 17.53 17.68 200,400 +0.08(+0.45%)
Nov 18, 2005 17.53 17.74 17.45 17.60 201,500 +0.07(+0.40%)
Nov 17, 2005 17.30 17.64 17.30 17.53 270,900 +0.35(+2.04%)
Nov 16, 2005 17.16 17.28 17.11 17.18 332,500 +0.02(+0.12%)
Nov 15, 2005 17.27 17.37 17.10 17.16 247,100 -0.07(-0.41%)
Nov 14, 2005 17.35 17.35 17.07 17.23 156,000 -0.12(-0.69%)
Nov 11, 2005 17.53 17.53 17.20 17.35 144,300 -0.15(-0.86%)
Nov 10, 2005 17.41 17.53 17.16 17.50 235,700 +0.10(+0.57%)
Nov 09, 2005 17.29 17.61 17.24 17.40 400,000 +0.09(+0.52%)
Nov 08, 2005 16.99 17.36 16.93 17.31 551,600 +0.35(+2.06%)
Nov 07, 2005 17.04 17.21 16.90 16.96 203,700 -0.08(-0.47%)
Nov 04, 2005 17.05 17.17 17.00 17.04 174,700 +0.09(+0.53%)
Nov 03, 2005 17.04 17.27 16.92 16.95 219,600 +0.11(+0.65%)
Nov 02, 2005 16.86 17.06 16.76 16.84 344,100 +0.03(+0.18%)
Nov 01, 2005 17.53 17.53 16.77 16.81 392,500 -0.71(-4.05%)
Oct 31, 2005 17.42 17.79 17.40 17.52 271,600 +0.10(+0.57%)
Oct 28, 2005 17.59 17.59 17.21 17.42 493,200 -0.03(-0.17%)
Oct 27, 2005 17.85 17.87 17.01 17.45 446,800 -0.66(-3.64%)
Oct 26, 2005 18.35 18.41 18.06 18.11 232,400 -0.29(-1.58%)
Oct 25, 2005 18.20 18.45 17.88 18.40 558,800 +0.29(+1.60%)
Oct 24, 2005 17.71 18.22 17.70 18.11 196,800 +0.53(+3.01%)
Oct 21, 2005 17.78 17.82 17.54 17.58 232,400 -0.11(-0.62%)
Oct 20, 2005 18.01 18.16 17.55 17.69 218,000 -0.31(-1.72%)
Oct 19, 2005 17.77 18.14 17.60 18.00 376,700 +0.27(+1.52%)
Oct 18, 2005 18.02 18.50 17.68 17.73 295,300 -0.27(-1.50%)
Oct 17, 2005 18.00 18.07 17.70 18.00 328,600 +0.00(+0.00%)
Oct 14, 2005 18.40 18.40 17.93 18.00 257,200 -0.25(-1.37%)
Oct 13, 2005 17.97 18.50 17.92 18.25 500,800 +0.31(+1.73%)
Oct 12, 2005 17.80 18.15 17.80 17.94 433,700 +0.17(+0.96%)
Oct 11, 2005 18.30 18.30 17.70 17.77 283,500 -0.43(-2.36%)
Oct 10, 2005 18.50 18.50 18.19 18.20 213,900 -0.22(-1.19%)
Oct 07, 2005 18.40 18.49 18.28 18.42 244,000 +0.17(+0.93%)
Oct 06, 2005 18.28 18.48 18.06 18.25 253,300 -0.02(-0.11%)
Oct 05, 2005 18.77 18.77 17.99 18.27 300,400 -0.50(-2.66%)
Oct 04, 2005 19.22 19.40 18.77 18.77 145,000 -0.45(-2.34%)
Oct 03, 2005 19.40 19.55 19.12 19.22 174,400 -0.18(-0.93%)
Sep 30, 2005 19.46 19.50 19.29 19.40 196,700 -0.06(-0.31%)
Sep 29, 2005 18.94 19.46 18.82 19.46 291,400 +0.54(+2.85%)
Sep 28, 2005 18.98 19.06 18.75 18.92 144,700 -0.05(-0.26%)
Sep 27, 2005 18.88 19.03 18.69 18.97 210,700 +0.20(+1.07%)
Sep 26, 2005 18.85 18.88 18.59 18.77 137,300 +0.09(+0.48%)
Sep 23, 2005 18.68 18.76 18.15 18.68 135,400 +0.45(+2.47%)
Sep 22, 2005 18.82 18.82 18.11 18.23 350,600 -0.50(-2.67%)
Sep 21, 2005 18.91 18.94 18.67 18.73 250,400 -0.15(-0.79%)
Sep 20, 2005 19.27 19.27 18.68 18.88 264,300 -0.22(-1.15%)
Sep 19, 2005 19.10 19.50 19.09 19.10 155,600 -0.48(-2.45%)
Sep 16, 2005 19.63 19.63 19.26 19.58 320,700 +0.08(+0.41%)
Sep 15, 2005 19.22 19.57 19.13 19.50 72,400 +0.32(+1.67%)
Sep 14, 2005 19.56 19.63 19.17 19.18 84,900 -0.37(-1.89%)
Sep 13, 2005 19.83 19.89 19.37 19.55 124,800 -0.38(-1.91%)
Sep 12, 2005 19.77 20.06 19.61 19.93 96,700 +0.16(+0.81%)
Sep 09, 2005 19.52 19.78 19.39 19.77 80,600 +0.29(+1.49%)
Sep 08, 2005 19.70 19.72 19.31 19.48 88,000 -0.29(-1.47%)
Sep 07, 2005 19.93 19.93 19.51 19.77 126,500 -0.20(-1.00%)
Sep 06, 2005 19.60 20.20 19.60 19.97 263,500 +0.41(+2.10%)
Sep 02, 2005 19.62 19.80 19.47 19.56 195,400 -0.07(-0.36%)
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.