Avista Corp (NY: AVA )

38.66 USD +0.15 (+0.39%)
Official Closing Price Updated: 4:10 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.18 52.24 52.00 52.02 1,069,500 -0.08(-0.15%)
Nov 29, 2018 52.20 52.20 52.01 52.10 974,910 -0.34(-0.65%)
Nov 28, 2018 52.40 52.45 52.35 52.44 555,921 +0.02(+0.04%)
Nov 27, 2018 52.38 52.46 52.30 52.42 626,886 +0.07(+0.13%)
Nov 26, 2018 52.43 52.44 52.26 52.35 536,323 -0.05(-0.10%)
Nov 23, 2018 52.35 52.46 52.34 52.40 162,300 -0.02(-0.04%)
Nov 21, 2018 52.42 52.42 52.42 0 -0.01(-0.02%)
Nov 20, 2018 52.41 52.50 52.23 52.43 628,969 +0.03(+0.06%)
Nov 19, 2018 52.36 52.45 52.20 52.40 456,282 +0.10(+0.19%)
Nov 16, 2018 52.65 52.65 52.18 52.30 752,800 -0.09(-0.17%)
Nov 15, 2018 52.25 52.39 52.00 52.39 667,103 +0.08(+0.15%)
Nov 14, 2018 52.39 52.50 52.31 52.31 759,943 -0.01(-0.02%)
Nov 13, 2018 52.40 52.60 52.30 52.32 874,042 -0.08(-0.15%)
Nov 12, 2018 52.70 52.70 52.40 52.40 340,428 -0.18(-0.34%)
Nov 09, 2018 52.43 52.59 52.35 52.58 450,100 +0.15(+0.29%)
Nov 08, 2018 52.23 52.56 52.20 52.43 683,571 +0.15(+0.29%)
Nov 07, 2018 51.90 52.46 51.90 52.28 735,702 +0.28(+0.54%)
Nov 06, 2018 52.05 52.22 51.96 52.00 353,230 -0.03(-0.06%)
Nov 05, 2018 52.27 52.45 51.98 52.03 504,678 -0.22(-0.42%)
Nov 02, 2018 52.32 52.34 52.10 52.25 402,500 +0.03(+0.06%)
Nov 01, 2018 51.53 52.41 51.50 52.22 1,627,899 +0.80(+1.56%)
Oct 31, 2018 51.75 51.98 51.37 51.42 296,941 -0.35(-0.68%)
Oct 30, 2018 51.75 51.89 51.48 51.77 239,806 +0.10(+0.19%)
Oct 29, 2018 51.55 51.81 51.31 51.67 329,383 +0.19(+0.37%)
Oct 26, 2018 51.60 51.68 51.16 51.48 294,300 +0.02(+0.04%)
Oct 25, 2018 51.30 51.70 51.20 51.46 492,461 +0.08(+0.16%)
Oct 24, 2018 51.66 51.74 51.33 51.38 607,570 -0.22(-0.43%)
Oct 23, 2018 51.85 52.00 51.44 51.60 985,483 -0.26(-0.50%)
Oct 22, 2018 51.80 51.99 51.75 51.86 518,502 +0.02(+0.04%)
Oct 19, 2018 51.08 51.91 51.08 51.84 785,700 +0.75(+1.47%)
Oct 18, 2018 50.93 51.13 50.78 51.09 487,857 +0.09(+0.18%)
Oct 17, 2018 51.01 51.22 50.86 51.00 241,109 -0.12(-0.23%)
Oct 16, 2018 50.90 51.27 50.77 51.12 666,245 +0.15(+0.29%)
Oct 15, 2018 50.73 50.99 50.56 50.97 531,397 +0.19(+0.37%)
Oct 12, 2018 50.93 51.13 50.39 50.78 266,000 -0.10(-0.20%)
Oct 11, 2018 51.10 51.27 50.78 50.88 668,017 -0.18(-0.35%)
Oct 10, 2018 51.25 51.45 50.97 51.06 479,980 -0.21(-0.41%)
Oct 09, 2018 51.25 51.60 51.25 51.27 404,438 +0.02(+0.04%)
Oct 08, 2018 51.27 51.45 51.15 51.25 353,333 +0.06(+0.12%)
Oct 05, 2018 50.55 51.45 50.55 51.19 1,063,600 +1.06(+2.11%)
Oct 04, 2018 50.34 50.47 49.90 50.13 878,914 -0.35(-0.69%)
Oct 03, 2018 50.61 50.68 50.28 50.48 472,618 -0.12(-0.24%)
Oct 02, 2018 50.40 50.64 50.16 50.60 637,232 +0.19(+0.38%)
Oct 01, 2018 50.56 50.69 50.41 50.41 413,934 -0.15(-0.30%)
Sep 28, 2018 50.55 50.69 50.44 50.56 884,300 +0.14(+0.28%)
Sep 27, 2018 50.53 50.69 50.40 50.42 265,015 +0.03(+0.06%)
Sep 26, 2018 50.62 50.74 50.37 50.39 366,751 -0.20(-0.40%)
Sep 25, 2018 50.40 50.65 50.33 50.59 356,934 +0.15(+0.30%)
Sep 24, 2018 50.46 50.51 50.25 50.44 280,845 -0.02(-0.04%)
Sep 21, 2018 51.15 51.23 50.09 50.46 1,571,900 -0.87(-1.69%)
Sep 20, 2018 51.55 51.55 51.29 51.33 702,913 -0.15(-0.29%)
Sep 19, 2018 51.55 51.58 51.31 51.48 407,707 -0.03(-0.06%)
Sep 18, 2018 51.42 51.54 51.27 51.51 341,188 +0.12(+0.23%)
Sep 17, 2018 51.24 51.41 51.21 51.39 257,884 +0.18(+0.35%)
Sep 14, 2018 51.31 51.47 51.17 51.21 390,800 -0.16(-0.31%)
Sep 13, 2018 51.10 51.43 51.09 51.37 152,841 +0.27(+0.53%)
Sep 12, 2018 51.43 51.55 50.94 51.10 581,833 -0.39(-0.76%)
Sep 11, 2018 51.55 51.74 51.37 51.49 148,037 -0.14(-0.27%)
Sep 10, 2018 51.60 51.85 51.57 51.63 486,031 +0.09(+0.17%)
Sep 07, 2018 51.59 51.61 51.30 51.54 841,300 -0.06(-0.12%)
Sep 06, 2018 51.43 51.87 51.34 51.60 391,138 +0.24(+0.47%)
Sep 05, 2018 51.19 51.46 51.19 51.36 498,740 +0.24(+0.47%)
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.