Skip to main content

Avista Corp (NY: AVA )

34.93 +0.25 (+0.72%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.81 41.86 41.67 41.69 1,334,625 -0.06(-0.15%)
Nov 29, 2018 41.83 41.83 41.68 41.75 1,216,587 +0.03(+0.06%)
Nov 28, 2018 41.69 41.73 41.65 41.72 698,695 +0.02(+0.04%)
Nov 27, 2018 41.68 41.74 41.61 41.71 787,885 +0.06(+0.13%)
Nov 26, 2018 41.72 41.72 41.58 41.65 674,063 -0.04(-0.10%)
Nov 23, 2018 41.65 41.74 41.64 41.69 203,982 -0.02(-0.04%)
Nov 21, 2018 41.71 41.71 41.71 0 -0.01(-0.02%)
Nov 20, 2018 41.70 41.77 41.56 41.72 790,503 +0.02(+0.06%)
Nov 19, 2018 41.66 41.73 41.53 41.69 573,466 +0.08(+0.19%)
Nov 16, 2018 41.89 41.89 41.52 41.61 946,137 -0.07(-0.17%)
Nov 15, 2018 41.57 41.68 41.37 41.68 838,431 +0.06(+0.15%)
Nov 14, 2018 41.68 41.77 41.62 41.62 955,114 -0.01(-0.02%)
Nov 13, 2018 41.69 41.85 41.61 41.63 1,098,517 -0.06(-0.15%)
Nov 12, 2018 41.93 41.93 41.69 41.69 427,858 -0.14(-0.34%)
Nov 09, 2018 41.72 41.84 41.65 41.84 565,696 +0.12(+0.29%)
Nov 08, 2018 41.56 41.82 41.53 41.72 859,128 +0.12(+0.29%)
Nov 07, 2018 41.29 41.74 41.29 41.60 924,648 +0.22(+0.54%)
Nov 06, 2018 41.41 41.55 41.34 41.37 443,948 -0.02(-0.06%)
Nov 05, 2018 41.59 41.73 41.36 41.40 634,291 -0.17(-0.42%)
Nov 02, 2018 41.63 41.64 41.45 41.57 505,871 +0.02(+0.06%)
Nov 01, 2018 41.00 41.70 40.98 41.55 2,045,983 +0.64(+1.56%)
Oct 31, 2018 41.18 41.36 40.87 40.91 373,202 -0.28(-0.68%)
Oct 30, 2018 41.18 41.29 40.96 41.19 301,394 +0.08(+0.19%)
Oct 29, 2018 41.02 41.22 40.83 41.11 413,976 +0.15(+0.37%)
Oct 26, 2018 41.06 41.12 40.71 40.96 369,883 +0.02(+0.04%)
Oct 25, 2018 40.82 41.14 40.74 40.94 618,936 +0.06(+0.16%)
Oct 24, 2018 41.10 41.17 40.84 40.88 763,608 -0.18(-0.43%)
Oct 23, 2018 41.25 41.37 40.93 41.06 1,238,579 -0.21(-0.50%)
Oct 22, 2018 41.22 41.37 41.18 41.26 651,665 +0.02(+0.04%)
Oct 19, 2018 40.64 41.30 40.64 41.25 987,486 +0.60(+1.47%)
Oct 18, 2018 40.52 40.68 40.40 40.65 613,150 +0.07(+0.18%)
Oct 17, 2018 40.59 40.75 40.47 40.58 303,031 -0.10(-0.23%)
Oct 16, 2018 40.50 40.79 40.40 40.67 837,352 +0.12(+0.29%)
Oct 15, 2018 40.36 40.57 40.23 40.55 667,872 +0.15(+0.37%)
Oct 12, 2018 40.52 40.68 40.09 40.40 334,315 -0.08(-0.20%)
Oct 11, 2018 40.66 40.79 40.40 40.48 839,580 -0.14(-0.35%)
Oct 10, 2018 40.78 40.94 40.55 40.63 603,250 -0.17(-0.41%)
Oct 09, 2018 40.78 41.06 40.78 40.79 508,307 +0.02(+0.04%)
Oct 08, 2018 40.79 40.94 40.70 40.78 444,077 +0.05(+0.12%)
Oct 05, 2018 40.22 40.94 40.22 40.73 1,336,758 +0.84(+2.11%)
Oct 04, 2018 40.05 40.16 39.70 39.89 1,104,640 -0.28(-0.69%)
Oct 03, 2018 40.27 40.32 40.01 40.16 593,997 -0.10(-0.24%)
Oct 02, 2018 40.10 40.29 39.91 40.26 800,888 +0.15(+0.38%)
Oct 01, 2018 40.23 40.33 40.11 40.11 520,242 -0.12(-0.30%)
Sep 28, 2018 40.22 40.33 40.13 40.23 1,111,409 +0.11(+0.28%)
Sep 27, 2018 40.20 40.33 40.10 40.12 333,077 +0.02(+0.06%)
Sep 26, 2018 40.28 40.37 40.08 40.09 460,941 -0.16(-0.40%)
Sep 25, 2018 40.10 40.30 40.05 40.25 448,603 +0.12(+0.30%)
Sep 24, 2018 40.15 40.19 39.98 40.13 352,972 -0.02(-0.04%)
Sep 21, 2018 40.70 40.76 39.85 40.15 1,975,602 -0.69(-1.69%)
Sep 20, 2018 41.02 41.02 40.81 40.84 883,438 -0.12(-0.29%)
Sep 19, 2018 41.02 41.04 40.82 40.96 512,416 -0.02(-0.06%)
Sep 18, 2018 40.91 41.01 40.79 40.98 428,813 +0.10(+0.23%)
Sep 17, 2018 40.77 40.90 40.75 40.89 324,114 +0.14(+0.35%)
Sep 14, 2018 40.83 40.95 40.71 40.75 491,166 -0.13(-0.31%)
Sep 13, 2018 40.66 40.92 40.65 40.87 192,094 +0.21(+0.53%)
Sep 12, 2018 40.92 41.02 40.53 40.66 731,261 -0.31(-0.76%)
Sep 11, 2018 41.02 41.17 40.87 40.97 186,056 -0.11(-0.27%)
Sep 10, 2018 41.06 41.25 41.03 41.08 610,855 +0.07(+0.17%)
Sep 07, 2018 41.05 41.06 40.82 41.01 1,057,366 -0.05(-0.12%)
Sep 06, 2018 40.92 41.27 40.85 41.06 491,591 +0.19(+0.47%)
Sep 05, 2018 40.73 40.94 40.73 40.86 626,828 +0.19(+0.47%)
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.