Skip to main content

Avista Corp (NY: AVA )

38.68 -0.02 (-0.05%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.23 39.23 39.23 0 -0.25(-0.64%)
Mar 28, 2018 39.81 39.81 39.10 39.49 575,120 -0.31(-0.77%)
Mar 27, 2018 39.66 39.84 39.64 39.79 573,793 +0.13(+0.33%)
Mar 26, 2018 39.58 39.69 39.31 39.66 393,450 +0.24(+0.60%)
Mar 23, 2018 39.51 39.79 39.36 39.43 390,148 -0.08(-0.19%)
Mar 22, 2018 39.45 39.85 39.34 39.50 839,610 -0.01(-0.02%)
Mar 21, 2018 39.70 39.73 39.43 39.51 344,378 -0.16(-0.41%)
Mar 20, 2018 39.31 39.75 39.31 39.67 474,109 +0.25(+0.64%)
Mar 19, 2018 39.04 39.46 38.85 39.42 838,496 +0.24(+0.63%)
Mar 16, 2018 38.99 39.79 38.62 39.17 4,642,343 +0.23(+0.59%)
Mar 15, 2018 38.60 38.97 38.41 38.94 563,927 +0.35(+0.91%)
Mar 14, 2018 38.61 38.78 38.22 38.59 580,195 +0.08(+0.22%)
Mar 13, 2018 39.00 39.00 38.19 38.51 976,188 -0.38(-0.98%)
Mar 12, 2018 36.82 39.02 36.59 38.89 2,243,196 +2.08(+5.66%)
Mar 09, 2018 37.00 37.41 36.65 36.81 489,361 -0.17(-0.46%)
Mar 08, 2018 37.08 37.40 36.91 36.98 430,484 -0.07(-0.19%)
Mar 07, 2018 37.11 36.37 37.04 390,881 +0.45(+1.23%)
Mar 06, 2018 36.96 36.96 36.47 36.59 620,548 -0.33(-0.89%)
Mar 05, 2018 37.15 37.18 36.75 36.92 602,871 -0.24(-0.64%)
Mar 02, 2018 36.57 37.20 36.56 37.16 510,866 +0.60(+1.63%)
Mar 01, 2018 36.46 36.80 36.36 36.56 669,320 -0.05(-0.15%)
Feb 28, 2018 37.11 37.32 36.54 36.62 1,518,069 -0.53(-1.42%)
Feb 27, 2018 37.37 37.71 37.11 37.14 770,374 -0.31(-0.82%)
Feb 26, 2018 37.92 37.97 37.40 37.45 855,250 -0.51(-1.35%)
Feb 23, 2018 37.76 38.25 37.59 37.96 436,772 +0.28(+0.75%)
Feb 22, 2018 38.16 37.68 1,377,517 +0.30(+0.80%)
Feb 21, 2018 37.72 37.98 37.31 37.38 869,666 -0.41(-1.09%)
Feb 20, 2018 38.14 38.15 37.57 37.79 656,856 -0.36(-0.94%)
Feb 16, 2018 38.15 38.15 38.15 0 -0.06(-0.16%)
Feb 15, 2018 37.95 38.24 37.87 38.21 595,009 +0.26(+0.68%)
Feb 14, 2018 37.78 38.08 37.53 37.95 790,600 +0.18(+0.48%)
Feb 13, 2018 38.23 38.51 37.76 37.77 1,306,125 -0.52(-1.37%)
Feb 12, 2018 38.36 38.49 38.10 38.29 362,247 -0.04(-0.10%)
Feb 09, 2018 38.18 38.52 38.11 38.33 540,151 +0.22(+0.58%)
Feb 08, 2018 38.14 38.47 38.10 38.11 460,885 -0.08(-0.20%)
Feb 07, 2018 38.40 38.40 38.13 38.18 620,241 -0.24(-0.61%)
Feb 06, 2018 37.76 38.58 37.74 38.42 841,411 +0.36(+0.96%)
Feb 05, 2018 38.18 38.19 37.98 38.06 299,799 -0.25(-0.65%)
Feb 02, 2018 37.96 38.47 38.05 38.31 837,280 +0.26(+0.68%)
Feb 01, 2018 38.25 38.31 37.93 38.05 854,722 -0.21(-0.56%)
Jan 31, 2018 38.75 38.75 38.26 38.26 934,727 -0.46(-1.20%)
Jan 30, 2018 38.77 38.83 38.72 38.72 831,197 -0.05(-0.12%)
Jan 29, 2018 38.82 38.89 38.75 38.77 451,572 -0.08(-0.22%)
Jan 26, 2018 39.09 39.09 38.81 38.85 360,251 -0.20(-0.51%)
Jan 25, 2018 38.97 39.07 38.80 39.05 757,162 +0.17(+0.45%)
Jan 24, 2018 39.10 39.10 38.78 38.88 639,640 -0.17(-0.43%)
Jan 23, 2018 38.98 39.10 38.98 39.04 281,493 +0.03(+0.08%)
Jan 22, 2018 39.16 39.20 38.99 39.01 266,853 -0.11(-0.27%)
Jan 19, 2018 39.07 39.12 39.01 39.12 433,648 +0.05(+0.14%)
Jan 18, 2018 39.19 39.19 39.07 39.07 780,651 -0.17(-0.43%)
Jan 17, 2018 39.17 39.32 39.17 39.23 301,884 +0.11(+0.27%)
Jan 16, 2018 39.20 39.27 39.12 39.13 454,013 -0.08(-0.21%)
Jan 12, 2018 39.21 39.21 39.21 0 -0.01(-0.02%)
Jan 11, 2018 39.09 39.26 39.09 39.22 208,054 +0.09(+0.23%)
Jan 10, 2018 39.25 39.13 483,009 -0.04(-0.10%)
Jan 09, 2018 39.47 39.59 39.16 39.16 447,219 -0.34(-0.87%)
Jan 08, 2018 39.30 39.57 39.20 39.51 508,156 +0.16(+0.41%)
Jan 05, 2018 39.07 39.38 39.07 39.35 679,572 +0.31(+0.80%)
Jan 04, 2018 38.99 39.15 38.97 39.04 477,871 +0.06(+0.16%)
Jan 03, 2018 39.10 39.16 38.90 38.97 509,738 -0.15(-0.39%)
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.