Skip to main content

Avista Corp (NY: AVA )

34.84 +0.16 (+0.46%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.91 18.96 18.96 18.96 572,900 +0.04(+0.21%)
Dec 30, 2013 18.93 19.03 18.88 18.92 326,952 -0.01(-0.07%)
Dec 27, 2013 18.95 18.96 18.79 18.93 190,081 +0.05(+0.25%)
Dec 26, 2013 18.95 18.99 18.86 18.89 373,450 -0.04(-0.21%)
Dec 24, 2013 18.84 18.99 18.84 18.93 169,039 +0.07(+0.39%)
Dec 23, 2013 19.12 19.13 18.84 18.85 441,338 -0.21(-1.09%)
Dec 20, 2013 18.82 19.09 18.74 19.06 1,601,218 +0.34(+1.83%)
Dec 19, 2013 18.84 18.85 18.58 18.72 548,903 -0.13(-0.71%)
Dec 18, 2013 18.58 18.86 18.41 18.85 454,200 +0.26(+1.41%)
Dec 17, 2013 18.53 18.64 18.44 18.59 428,675 +0.04(+0.22%)
Dec 16, 2013 18.55 18.62 18.40 18.55 657,154 +0.22(+1.17%)
Dec 13, 2013 18.35 18.43 18.24 18.33 470,648 +0.03(+0.18%)
Dec 12, 2013 18.04 18.33 18.03 18.30 452,200 +0.22(+1.19%)
Dec 11, 2013 18.29 18.29 18.01 18.08 456,390 -0.18(-0.99%)
Dec 10, 2013 18.41 18.50 18.18 18.27 350,271 -0.19(-1.02%)
Dec 09, 2013 18.61 18.62 18.27 18.45 574,642 -0.11(-0.62%)
Dec 06, 2013 18.35 18.58 18.29 18.57 433,968 +0.35(+1.92%)
Dec 05, 2013 18.24 18.30 18.09 18.22 246,241 +0.00(+0.00%)
Dec 04, 2013 18.08 18.29 18.01 18.22 249,954 +0.06(+0.33%)
Dec 03, 2013 18.14 18.27 18.04 18.16 525,586 +0.01(+0.04%)
Dec 02, 2013 18.36 18.36 18.10 18.15 485,635 -0.17(-0.95%)
Nov 29, 2013 18.35 18.45 18.27 18.33 248,512 +0.03(+0.18%)
Nov 27, 2013 18.31 18.33 18.20 18.29 376,242 +0.01(+0.07%)
Nov 26, 2013 18.32 18.45 18.16 18.28 582,030 -0.01(-0.07%)
Nov 25, 2013 18.51 18.51 18.23 18.29 531,303 -0.15(-0.80%)
Nov 22, 2013 18.57 18.62 18.37 18.44 580,388 -0.13(-0.69%)
Nov 21, 2013 18.52 18.60 18.45 18.57 285,222 +0.12(+0.66%)
Nov 20, 2013 18.61 18.62 18.41 18.45 277,417 -0.08(-0.44%)
Nov 19, 2013 18.51 18.64 18.43 18.53 609,829 +0.07(+0.38%)
Nov 18, 2013 18.57 18.57 18.36 18.46 533,583 +0.01(+0.04%)
Nov 15, 2013 18.52 18.62 18.30 18.45 638,156 -0.06(-0.32%)
Nov 14, 2013 18.57 18.67 18.46 18.51 559,082 -0.01(-0.04%)
Nov 13, 2013 18.32 18.54 18.21 18.52 524,012 +0.09(+0.51%)
Nov 12, 2013 18.48 18.53 18.34 18.42 712,445 -0.03(-0.18%)
Nov 11, 2013 18.49 18.58 18.27 18.46 576,241 -0.06(-0.32%)
Nov 08, 2013 18.55 18.61 18.26 18.52 543,447 -0.04(-0.22%)
Nov 07, 2013 18.75 18.80 18.52 18.56 475,987 -0.18(-0.96%)
Nov 06, 2013 18.62 18.80 18.52 18.74 340,951 +0.21(+1.15%)
Nov 05, 2013 18.70 18.78 18.48 18.52 442,426 -0.21(-1.14%)
Nov 04, 2013 18.61 18.76 18.45 18.74 415,818 +0.19(+1.00%)
Nov 01, 2013 18.44 18.60 18.32 18.55 488,850 +0.07(+0.36%)
Oct 31, 2013 18.54 18.59 18.26 18.48 375,758 -0.07(-0.36%)
Oct 30, 2013 18.69 18.80 18.55 18.55 284,017 -0.10(-0.54%)
Oct 29, 2013 18.65 18.72 18.53 18.65 305,045 +0.03(+0.18%)
Oct 28, 2013 18.62 18.72 18.54 18.62 225,024 -0.01(-0.04%)
Oct 25, 2013 18.43 18.62 18.23 18.62 213,472 +0.21(+1.12%)
Oct 24, 2013 18.52 18.52 18.29 18.42 271,878 -0.05(-0.29%)
Oct 23, 2013 18.38 18.62 18.33 18.47 425,858 +0.05(+0.29%)
Oct 22, 2013 18.19 18.45 18.14 18.42 367,595 +0.24(+1.32%)
Oct 21, 2013 18.27 18.28 18.06 18.18 323,376 -0.07(-0.36%)
Oct 18, 2013 18.19 18.31 18.10 18.25 428,776 +0.17(+0.92%)
Oct 17, 2013 17.69 18.08 17.60 18.08 401,856 +0.35(+1.95%)
Oct 16, 2013 17.69 17.75 17.61 17.73 267,943 +0.11(+0.60%)
Oct 15, 2013 17.84 17.85 17.57 17.63 397,532 -0.30(-1.67%)
Oct 14, 2013 17.85 17.95 17.64 17.93 430,172 -0.02(-0.11%)
Oct 11, 2013 17.67 17.95 17.59 17.95 296,569 +0.23(+1.31%)
Oct 10, 2013 17.53 17.78 17.36 17.71 309,262 +0.38(+2.19%)
Oct 09, 2013 17.29 17.56 17.27 17.33 443,027 +0.06(+0.35%)
Oct 08, 2013 17.26 17.48 17.21 17.27 271,096 +0.01(+0.08%)
Oct 07, 2013 17.27 17.43 17.24 17.26 249,262 -0.13(-0.73%)
Oct 04, 2013 17.33 17.46 17.32 17.39 192,140 +0.05(+0.27%)
Oct 03, 2013 17.56 17.64 17.24 17.34 358,427 -0.30(-1.70%)
Oct 02, 2013 17.73 17.81 17.56 17.64 515,006 -0.17(-0.93%)
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.