Avista Corp (NY: AVA )

38.66 USD +0.15 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.58 34.90 34.56 34.61 313,201 +0.02(+0.06%)
Nov 27, 2015 34.37 34.72 34.37 34.59 53,983 +0.19(+0.55%)
Nov 25, 2015 34.42 34.40 34.40 34.40 184,100 -0.07(-0.20%)
Nov 24, 2015 34.48 34.58 34.10 34.47 271,484 -0.08(-0.23%)
Nov 23, 2015 34.82 34.94 34.52 34.55 277,703 -0.32(-0.92%)
Nov 20, 2015 34.77 35.03 34.55 34.87 262,652 +0.28(+0.81%)
Nov 19, 2015 34.16 34.62 34.16 34.59 277,048 +0.42(+1.23%)
Nov 18, 2015 33.60 34.19 33.27 34.17 374,892 +0.51(+1.52%)
Nov 17, 2015 34.03 34.24 33.29 33.66 464,664 -0.71(-2.07%)
Nov 16, 2015 33.28 34.44 33.28 34.37 486,452 +1.09(+3.28%)
Nov 13, 2015 33.28 33.67 33.27 33.28 309,385 -0.13(-0.39%)
Nov 12, 2015 33.73 34.07 33.26 33.41 326,551 -0.54(-1.59%)
Nov 11, 2015 33.42 34.15 33.42 33.95 211,642 +0.55(+1.65%)
Nov 10, 2015 32.89 33.44 32.89 33.40 216,156 +0.54(+1.64%)
Nov 09, 2015 32.78 33.12 32.68 32.86 280,634 -0.13(-0.39%)
Nov 06, 2015 33.92 33.99 32.61 32.99 229,436 -1.45(-4.21%)
Nov 05, 2015 34.33 34.61 34.17 34.44 204,441 +0.17(+0.50%)
Nov 04, 2015 34.01 34.47 33.60 34.27 220,227 +0.69(+2.05%)
Nov 03, 2015 33.62 33.82 33.33 33.58 259,417 -0.13(-0.39%)
Nov 02, 2015 33.72 33.86 33.33 33.71 392,115 -0.14(-0.41%)
Oct 30, 2015 33.68 34.04 33.53 33.85 221,177 +0.20(+0.59%)
Oct 29, 2015 33.77 33.93 33.19 33.65 230,900 -0.35(-1.03%)
Oct 28, 2015 34.09 34.44 33.48 34.00 262,666 -0.11(-0.32%)
Oct 27, 2015 34.23 34.42 33.97 34.11 256,764 -0.18(-0.52%)
Oct 26, 2015 34.18 34.34 33.85 34.29 210,136 +0.10(+0.29%)
Oct 23, 2015 34.74 34.74 34.05 34.19 142,650 -0.58(-1.67%)
Oct 22, 2015 34.56 34.91 34.55 34.77 212,023 +0.29(+0.84%)
Oct 21, 2015 34.90 35.24 34.46 34.48 199,322 -0.29(-0.83%)
Oct 20, 2015 34.44 34.82 34.35 34.77 211,902 +0.22(+0.64%)
Oct 19, 2015 34.49 34.55 34.06 34.55 257,475 +0.22(+0.64%)
Oct 16, 2015 34.52 34.70 34.20 34.33 215,553 -0.02(-0.06%)
Oct 15, 2015 33.83 34.38 33.80 34.35 225,319 +0.51(+1.51%)
Oct 14, 2015 33.89 34.23 33.79 33.84 171,669 -0.04(-0.12%)
Oct 13, 2015 33.83 34.13 33.83 33.88 227,457 -0.02(-0.06%)
Oct 12, 2015 33.57 34.00 33.37 33.90 322,372 +0.48(+1.44%)
Oct 09, 2015 33.58 33.66 33.25 33.42 205,616 -0.08(-0.24%)
Oct 08, 2015 33.00 33.63 32.84 33.50 277,534 +0.46(+1.39%)
Oct 07, 2015 33.17 33.34 32.94 33.04 362,809 -0.11(-0.33%)
Oct 06, 2015 33.54 33.54 33.07 33.15 295,851 -0.42(-1.25%)
Oct 05, 2015 33.17 33.58 33.02 33.57 292,633 +0.40(+1.21%)
Oct 02, 2015 32.96 33.18 32.60 33.17 221,570 +0.31(+0.94%)
Oct 01, 2015 33.30 33.30 32.57 32.86 352,918 -0.39(-1.17%)
Sep 30, 2015 32.71 33.31 32.58 33.25 283,917 +0.58(+1.78%)
Sep 29, 2015 32.67 33.00 32.50 32.67 301,516 +0.00(+0.00%)
Sep 28, 2015 32.33 32.85 32.33 32.67 435,580 +0.26(+0.80%)
Sep 25, 2015 32.07 32.88 31.91 32.41 348,899 +0.40(+1.25%)
Sep 24, 2015 31.58 32.03 31.55 32.01 298,069 +0.33(+1.04%)
Sep 23, 2015 31.50 31.71 31.32 31.68 254,257 +0.22(+0.70%)
Sep 22, 2015 31.46 31.81 31.26 31.46 179,808 -0.17(-0.54%)
Sep 21, 2015 31.60 31.84 31.43 31.63 227,133 +0.22(+0.70%)
Sep 18, 2015 31.29 31.73 31.17 31.41 790,158 -0.15(-0.48%)
Sep 17, 2015 30.99 31.96 30.80 31.56 252,770 +0.50(+1.61%)
Sep 16, 2015 30.92 31.13 30.68 31.06 248,529 +0.22(+0.71%)
Sep 15, 2015 30.62 30.89 30.37 30.84 214,387 +0.25(+0.82%)
Sep 14, 2015 30.63 30.82 30.50 30.59 177,259 +0.11(+0.36%)
Sep 11, 2015 30.08 30.50 29.98 30.48 236,786 +0.34(+1.13%)
Sep 10, 2015 30.31 30.50 30.07 30.14 221,112 -0.18(-0.59%)
Sep 09, 2015 30.67 30.94 30.26 30.32 233,475 -0.27(-0.88%)
Sep 08, 2015 30.28 30.63 30.17 30.59 330,637 +0.66(+2.21%)
Sep 04, 2015 30.14 29.93 29.93 29.93 242,000 -0.47(-1.55%)
Sep 03, 2015 30.41 30.60 30.22 30.40 295,568 +0.18(+0.60%)
Sep 02, 2015 30.61 30.74 30.06 30.22 485,973 -0.05(-0.17%)
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.