Skip to main content

Avista Corp (NY: AVA )

34.99 +0.31 (+0.89%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 15.08 15.14 14.95 15.04 353,283 -0.07(-0.44%)
Nov 29, 2006 14.86 15.17 14.86 15.11 459,464 +0.31(+2.08%)
Nov 28, 2006 14.77 14.93 14.73 14.80 407,716 -0.06(-0.38%)
Nov 27, 2006 15.20 15.24 14.80 14.86 489,725 -0.37(-2.46%)
Nov 24, 2006 15.13 15.27 15.11 15.23 81,829 +0.04(+0.26%)
Nov 22, 2006 15.21 15.26 15.19 15.19 254,800 +0.01(+0.04%)
Nov 21, 2006 15.20 15.24 15.14 15.19 593,400 -0.01(-0.07%)
Nov 20, 2006 15.02 15.20 14.99 15.20 484,712 +0.17(+1.15%)
Nov 17, 2006 15.06 15.10 14.98 15.02 356,327 -0.03(-0.22%)
Nov 16, 2006 15.25 15.37 15.05 15.06 518,912 -0.17(-1.14%)
Nov 15, 2006 15.19 15.24 15.09 15.23 458,211 +0.07(+0.48%)
Nov 14, 2006 14.91 15.16 14.88 15.16 531,267 +0.25(+1.69%)
Nov 13, 2006 14.77 14.96 14.77 14.91 446,930 +0.13(+0.87%)
Nov 10, 2006 14.72 14.80 14.67 14.78 255,695 +0.06(+0.42%)
Nov 09, 2006 14.65 14.79 14.60 14.72 613,455 +0.11(+0.76%)
Nov 08, 2006 14.35 14.68 14.35 14.60 542,548 +0.25(+1.75%)
Nov 07, 2006 14.32 14.55 14.32 14.35 503,155 +0.03(+0.19%)
Nov 06, 2006 14.19 14.34 14.15 14.32 647,118 +0.26(+1.87%)
Nov 03, 2006 13.96 14.06 13.89 14.06 569,586 +0.14(+1.00%)
Nov 02, 2006 13.96 14.10 13.91 13.92 429,203 -0.17(-1.23%)
Nov 01, 2006 14.49 14.49 14.10 14.10 690,629 -0.28(-1.94%)
Oct 31, 2006 14.57 14.62 14.38 14.38 474,147 -0.20(-1.34%)
Oct 30, 2006 14.35 14.58 14.30 14.57 344,330 +0.16(+1.12%)
Oct 27, 2006 14.59 14.69 14.40 14.41 473,610 -0.17(-1.15%)
Oct 26, 2006 14.44 14.58 14.32 14.58 685,974 +0.20(+1.40%)
Oct 25, 2006 14.31 14.50 14.29 14.38 613,992 +0.06(+0.43%)
Oct 24, 2006 14.29 14.34 14.16 14.31 286,852 +0.03(+0.23%)
Oct 23, 2006 14.11 14.33 14.07 14.28 484,533 +0.10(+0.71%)
Oct 20, 2006 14.21 14.30 14.12 14.18 548,994 +0.02(+0.16%)
Oct 19, 2006 13.89 14.32 13.89 14.16 832,444 +0.20(+1.40%)
Oct 18, 2006 14.05 14.15 13.93 13.96 730,380 -0.02(-0.12%)
Oct 17, 2006 13.93 14.05 13.91 13.98 376,560 -0.02(-0.12%)
Oct 16, 2006 13.86 14.11 13.86 14.00 398,763 +0.16(+1.17%)
Oct 13, 2006 13.91 13.96 13.83 13.83 328,035 -0.05(-0.36%)
Oct 12, 2006 13.77 13.95 13.77 13.88 448,542 +0.16(+1.18%)
Oct 11, 2006 13.72 13.89 13.65 13.72 362,773 -0.06(-0.41%)
Oct 10, 2006 13.69 13.82 13.62 13.78 289,000 +0.08(+0.61%)
Oct 09, 2006 13.47 13.73 13.42 13.69 416,132 +0.25(+1.83%)
Oct 06, 2006 13.54 13.66 13.45 13.45 604,681 -0.09(-0.70%)
Oct 05, 2006 13.57 13.68 13.46 13.54 367,428 -0.02(-0.17%)
Oct 04, 2006 13.28 13.61 13.25 13.57 422,220 +0.28(+2.10%)
Oct 03, 2006 13.26 13.36 13.11 13.29 382,111 +0.03(+0.25%)
Oct 02, 2006 13.18 13.45 13.18 13.25 299,565 +0.03(+0.21%)
Sep 29, 2006 13.37 13.41 13.17 13.22 526,253 -0.13(-1.00%)
Sep 28, 2006 13.39 13.49 13.27 13.36 215,407 -0.06(-0.46%)
Sep 27, 2006 13.24 13.42 13.20 13.42 345,583 +0.18(+1.35%)
Sep 26, 2006 13.04 13.29 13.04 13.24 465,911 -0.06(-0.42%)
Sep 25, 2006 13.03 13.33 12.98 13.30 472,357 +0.29(+2.23%)
Sep 22, 2006 12.98 13.02 12.91 13.01 426,518 +0.03(+0.21%)
Sep 21, 2006 12.95 13.04 12.83 12.98 576,032 +0.03(+0.22%)
Sep 20, 2006 12.84 13.00 12.83 12.95 868,077 +0.12(+0.96%)
Sep 19, 2006 12.94 12.98 12.76 12.83 563,856 -0.16(-1.20%)
Sep 18, 2006 13.06 13.12 12.93 12.98 261,963 -0.13(-1.02%)
Sep 15, 2006 13.06 13.17 13.02 13.12 879,536 +0.06(+0.47%)
Sep 14, 2006 13.13 13.22 12.98 13.06 487,577 -0.08(-0.64%)
Sep 13, 2006 13.11 13.16 13.00 13.14 551,680 -0.02(-0.13%)
Sep 12, 2006 13.20 13.20 13.07 13.16 358,833 -0.01(-0.09%)
Sep 11, 2006 13.07 13.33 13.07 13.17 520,344 -0.17(-1.30%)
Sep 08, 2006 13.35 13.40 13.25 13.34 235,283 +0.04(+0.29%)
Sep 07, 2006 13.24 13.46 13.24 13.30 451,586 +0.01(+0.08%)
Sep 06, 2006 13.33 13.34 13.24 13.29 393,034 -0.10(-0.75%)
Sep 05, 2006 13.34 13.41 13.29 13.39 448,900 +0.02(+0.12%)
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.