Avista Corp (NY: AVA )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 18.15 18.15 17.80 17.80 206,200 -0.30(-1.66%)
Nov 29, 2004 18.15 18.25 17.95 18.10 166,300 -0.07(-0.39%)
Nov 26, 2004 18.20 18.29 18.16 18.17 34,100 +0.05(+0.28%)
Nov 24, 2004 18.05 18.29 18.05 18.12 130,700 +0.02(+0.11%)
Nov 23, 2004 17.94 18.10 17.86 18.10 122,900 +0.04(+0.22%)
Nov 22, 2004 17.85 18.09 17.85 18.06 125,100 +0.16(+0.89%)
Nov 19, 2004 17.90 17.99 17.85 17.90 89,900 -0.10(-0.56%)
Nov 18, 2004 17.80 18.02 17.79 18.00 197,900 +0.15(+0.84%)
Nov 17, 2004 17.98 18.25 17.76 17.85 169,700 -0.05(-0.28%)
Nov 16, 2004 18.09 18.17 17.82 17.90 166,900 -0.01(-0.06%)
Nov 15, 2004 18.05 18.20 17.75 17.91 187,400 -0.37(-2.02%)
Nov 12, 2004 17.98 18.28 17.92 18.28 106,000 +0.26(+1.44%)
Nov 11, 2004 18.00 18.14 17.99 18.02 163,000 -0.02(-0.11%)
Nov 10, 2004 17.99 18.37 17.84 18.04 141,100 +0.14(+0.78%)
Nov 09, 2004 17.83 18.03 17.83 17.90 231,500 -0.09(-0.50%)
Nov 08, 2004 17.98 18.10 17.90 17.99 131,100 +0.13(+0.73%)
Nov 05, 2004 18.03 18.07 17.86 17.86 205,900 -0.17(-0.94%)
Nov 04, 2004 17.87 18.20 17.81 18.03 229,100 +0.06(+0.33%)
Nov 03, 2004 17.63 18.07 17.63 17.97 179,200 +0.34(+1.93%)
Nov 02, 2004 17.86 17.98 17.56 17.63 204,400 -0.36(-2.00%)
Nov 01, 2004 17.69 17.99 17.63 17.99 173,400 +0.21(+1.18%)
Oct 29, 2004 17.63 17.86 17.61 17.78 199,200 +0.03(+0.17%)
Oct 28, 2004 17.69 17.86 17.51 17.75 109,800 -0.04(-0.22%)
Oct 27, 2004 17.56 17.79 17.56 17.79 180,600 +0.13(+0.74%)
Oct 26, 2004 17.40 17.77 17.31 17.66 178,000 +0.21(+1.20%)
Oct 25, 2004 17.30 17.61 17.17 17.45 269,900 -0.05(-0.29%)
Oct 22, 2004 17.35 17.53 17.28 17.50 275,700 +0.05(+0.29%)
Oct 21, 2004 18.05 18.05 17.35 17.45 343,800 -0.62(-3.43%)
Oct 20, 2004 18.00 18.20 17.91 18.07 162,900 +0.04(+0.22%)
Oct 19, 2004 18.30 18.38 18.00 18.03 68,600 -0.07(-0.39%)
Oct 18, 2004 18.36 18.36 18.10 18.10 89,400 -0.25(-1.36%)
Oct 15, 2004 17.98 18.47 17.98 18.35 109,300 +0.38(+2.11%)
Oct 14, 2004 17.97 18.10 17.91 17.97 93,800 +0.05(+0.28%)
Oct 13, 2004 18.39 18.41 17.91 17.92 157,900 -0.46(-2.50%)
Oct 12, 2004 18.11 18.39 18.05 18.38 67,800 +0.18(+0.99%)
Oct 11, 2004 18.03 18.21 17.90 18.20 53,400 +0.12(+0.66%)
Oct 08, 2004 18.00 18.19 18.00 18.08 148,500 -0.10(-0.55%)
Oct 07, 2004 18.45 18.45 18.18 18.18 125,400 -0.37(-1.99%)
Oct 06, 2004 18.21 18.55 18.10 18.55 118,200 +0.21(+1.15%)
Oct 05, 2004 18.30 18.49 18.27 18.34 126,800 -0.06(-0.33%)
Oct 04, 2004 18.61 18.70 18.33 18.40 157,800 -0.08(-0.43%)
Oct 01, 2004 18.20 18.49 18.14 18.48 136,700 +0.38(+2.10%)
Sep 30, 2004 18.09 18.20 17.97 18.10 148,100 +0.01(+0.06%)
Sep 29, 2004 18.26 18.30 18.04 18.09 135,400 -0.18(-0.99%)
Sep 28, 2004 18.10 18.34 18.05 18.27 77,300 +0.22(+1.22%)
Sep 27, 2004 18.05 18.11 17.94 18.05 107,800 -0.05(-0.28%)
Sep 24, 2004 18.05 18.18 18.00 18.10 146,700 +0.02(+0.11%)
Sep 23, 2004 18.11 18.26 18.02 18.08 125,600 -0.12(-0.66%)
Sep 22, 2004 18.30 18.30 18.11 18.20 135,400 -0.26(-1.41%)
Sep 21, 2004 18.36 18.54 18.32 18.46 83,700 +0.10(+0.54%)
Sep 20, 2004 18.29 18.41 18.29 18.36 95,200 -0.03(-0.16%)
Sep 17, 2004 18.56 18.56 18.24 18.39 166,200 -0.17(-0.92%)
Sep 16, 2004 18.30 18.57 18.27 18.56 139,200 +0.28(+1.53%)
Sep 15, 2004 18.20 18.31 18.17 18.28 88,000 +0.00(+0.00%)
Sep 14, 2004 18.20 18.29 18.18 18.28 103,000 +0.11(+0.61%)
Sep 13, 2004 18.30 18.47 18.12 18.17 156,900 -0.22(-1.20%)
Sep 10, 2004 18.25 18.40 18.15 18.39 66,200 -0.01(-0.05%)
Sep 09, 2004 18.05 18.43 18.05 18.40 144,200 +0.34(+1.88%)
Sep 08, 2004 18.15 18.25 17.94 18.06 107,800 -0.19(-1.04%)
Sep 07, 2004 17.95 18.28 17.95 18.25 121,300 +0.26(+1.45%)
Sep 03, 2004 18.23 18.29 17.92 17.99 147,400 -0.24(-1.32%)
Sep 02, 2004 17.80 18.23 17.79 18.23 114,200 +0.41(+2.30%)
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.