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 (%)
Feb 28, 2020 47.92 48.05 45.94 47.15 723,400 -1.42(-2.92%)
Feb 27, 2020 49.45 50.45 48.52 48.57 675,200 -0.92(-1.86%)
Feb 26, 2020 51.60 51.60 49.30 49.49 647,585 +0.44(+0.90%)
Feb 25, 2020 50.44 50.62 49.05 49.05 601,737 -1.40(-2.78%)
Feb 24, 2020 50.75 51.03 50.22 50.45 430,104 -0.74(-1.45%)
Feb 21, 2020 51.67 51.92 51.19 51.19 398,000 -0.37(-0.72%)
Feb 20, 2020 51.77 51.88 51.46 51.56 292,916 -0.65(-1.24%)
Feb 19, 2020 52.11 52.43 52.04 52.21 315,855 +0.09(+0.17%)
Feb 18, 2020 52.22 52.33 51.90 52.12 289,894 +0.11(+0.21%)
Feb 14, 2020 51.75 52.13 51.66 52.01 242,300 +0.35(+0.68%)
Feb 13, 2020 51.17 51.68 51.11 51.66 248,376 +0.47(+0.92%)
Feb 12, 2020 51.32 51.32 50.87 51.19 432,604 +0.01(+0.02%)
Feb 11, 2020 51.51 51.59 51.06 51.18 311,473 -0.20(-0.39%)
Feb 10, 2020 51.22 51.50 51.06 51.38 221,046 +0.21(+0.41%)
Feb 07, 2020 51.33 51.33 50.89 51.17 257,700 -0.12(-0.23%)
Feb 06, 2020 51.33 51.44 51.11 51.29 295,498 +0.14(+0.27%)
Feb 05, 2020 50.83 51.35 50.58 51.15 222,628 +0.39(+0.77%)
Feb 04, 2020 51.22 51.22 50.57 50.76 334,131 -0.35(-0.68%)
Feb 03, 2020 51.03 51.16 50.80 51.11 401,759 +0.26(+0.51%)
Jan 31, 2020 50.59 50.91 50.48 50.85 340,600 +0.16(+0.32%)
Jan 30, 2020 50.10 50.71 50.10 50.69 309,149 +0.33(+0.66%)
Jan 29, 2020 50.04 50.36 49.62 50.36 312,259 +0.37(+0.74%)
Jan 28, 2020 49.70 50.14 49.68 49.99 371,331 +0.36(+0.73%)
Jan 27, 2020 49.42 49.78 49.30 49.63 337,775 +0.03(+0.06%)
Jan 24, 2020 49.82 49.83 49.40 49.60 226,700 -0.27(-0.54%)
Jan 23, 2020 49.83 49.95 49.48 49.87 449,960 +0.23(+0.46%)
Jan 22, 2020 49.68 49.75 49.44 49.64 250,055 +0.03(+0.06%)
Jan 21, 2020 49.26 49.65 48.69 49.61 293,879 +0.31(+0.63%)
Jan 17, 2020 48.72 49.31 48.62 49.30 361,300 +0.68(+1.40%)
Jan 16, 2020 48.27 48.97 48.17 48.62 340,328 +0.60(+1.25%)
Jan 15, 2020 47.61 48.03 47.48 48.02 344,736 +0.46(+0.97%)
Jan 14, 2020 47.71 47.79 47.47 47.56 279,849 -0.06(-0.13%)
Jan 13, 2020 47.16 47.62 46.91 47.62 260,931 +0.40(+0.85%)
Jan 10, 2020 47.12 47.46 47.01 47.22 220,500 +0.33(+0.70%)
Jan 09, 2020 46.72 47.02 46.55 46.89 898,179 +0.05(+0.11%)
Jan 08, 2020 46.18 47.17 46.18 46.84 346,386 -0.51(-1.08%)
Jan 07, 2020 47.40 47.53 47.27 47.35 153,800 -0.34(-0.71%)
Jan 06, 2020 47.51 48.06 47.47 47.69 287,757 +0.04(+0.08%)
Jan 03, 2020 47.28 47.96 47.28 47.65 351,500 +0.18(+0.38%)
Jan 02, 2020 48.16 48.23 47.31 47.47 307,490 -0.62(-1.29%)
Dec 31, 2019 47.82 48.20 47.75 48.09 337,800 +0.19(+0.40%)
Dec 30, 2019 47.81 48.02 47.65 47.90 239,530 +0.13(+0.27%)
Dec 27, 2019 47.63 47.85 47.51 47.77 193,500 +0.06(+0.13%)
Dec 26, 2019 47.88 47.93 47.60 47.71 224,986 -0.02(-0.04%)
Dec 24, 2019 47.69 47.82 47.53 47.73 87,500 +0.00(+0.00%)
Dec 23, 2019 48.53 48.53 47.66 47.73 203,340 -0.67(-1.38%)
Dec 20, 2019 49.11 49.38 48.22 48.40 1,772,000 -0.67(-1.37%)
Dec 19, 2019 49.27 49.47 49.05 49.07 378,250 -0.14(-0.28%)
Dec 18, 2019 49.12 49.31 48.88 49.21 489,280 +0.21(+0.43%)
Dec 17, 2019 48.56 49.12 48.56 49.00 471,433 +0.40(+0.82%)
Dec 16, 2019 47.81 48.61 47.35 48.60 432,174 +0.91(+1.91%)
Dec 13, 2019 47.58 47.90 47.21 47.69 515,600 +0.14(+0.29%)
Dec 12, 2019 47.80 48.29 47.41 47.55 545,013 -0.16(-0.34%)
Dec 11, 2019 47.29 47.87 47.15 47.71 340,494 +0.50(+1.06%)
Dec 10, 2019 47.03 47.38 47.00 47.21 192,563 +0.18(+0.38%)
Dec 09, 2019 47.31 47.49 46.91 47.03 348,995 -0.31(-0.65%)
Dec 06, 2019 47.27 47.74 47.26 47.34 245,100 +0.10(+0.21%)
Dec 05, 2019 47.07 47.31 46.90 47.24 320,513 +0.01(+0.02%)
Dec 04, 2019 46.85 47.48 46.85 47.23 358,095 +0.40(+0.85%)
Dec 03, 2019 46.81 46.89 46.36 46.83 299,947 +0.10(+0.21%)
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.