Skip to main content

Avista Corp (NY: AVA )

34.82 +0.14 (+0.40%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.33 33.35 32.15 33.12 698,202 +0.25(+0.77%)
May 28, 2020 32.91 33.27 32.77 32.86 754,049 +0.30(+0.92%)
May 27, 2020 33.04 33.17 32.25 32.56 556,157 +0.08(+0.26%)
May 26, 2020 32.55 32.96 32.28 32.48 441,159 +0.63(+1.97%)
May 22, 2020 32.07 32.07 31.44 31.85 292,353 -0.04(-0.13%)
May 21, 2020 31.87 32.24 31.76 31.89 444,658 +0.03(+0.08%)
May 20, 2020 31.17 31.95 30.73 31.87 432,813 +0.99(+3.20%)
May 19, 2020 31.76 31.97 30.87 30.88 490,889 -1.15(-3.60%)
May 18, 2020 31.17 32.31 31.17 32.04 456,037 +1.89(+6.27%)
May 15, 2020 30.20 30.33 29.12 30.14 858,056 -0.22(-0.72%)
May 14, 2020 30.04 30.52 28.88 30.36 546,546 -0.05(-0.17%)
May 13, 2020 31.55 31.55 30.15 30.41 567,820 -1.37(-4.32%)
May 12, 2020 33.12 33.44 31.63 31.78 519,327 -1.26(-3.82%)
May 11, 2020 33.41 33.72 32.17 33.05 667,610 -0.36(-1.08%)
May 08, 2020 33.94 34.28 32.82 33.41 619,009 -0.14(-0.42%)
May 07, 2020 33.27 33.92 33.16 33.55 476,960 +0.68(+2.06%)
May 06, 2020 34.64 34.88 32.83 32.87 437,042 -1.80(-5.19%)
May 05, 2020 34.80 35.41 34.60 34.67 302,555 +0.13(+0.39%)
May 04, 2020 33.87 34.71 33.58 34.54 324,597 +0.32(+0.93%)
May 01, 2020 35.58 35.58 33.93 34.22 442,593 -1.79(-4.97%)
Apr 30, 2020 36.60 36.75 35.62 36.01 414,949 -1.15(-3.11%)
Apr 29, 2020 37.26 37.50 35.81 37.16 429,832 +0.66(+1.81%)
Apr 28, 2020 36.97 37.60 36.33 36.50 306,470 +0.27(+0.74%)
Apr 27, 2020 36.09 36.46 35.98 36.24 484,760 +0.39(+1.10%)
Apr 24, 2020 36.12 36.12 35.44 35.84 386,657 -0.11(-0.30%)
Apr 23, 2020 36.03 36.41 35.11 35.95 353,788 -0.20(-0.56%)
Apr 22, 2020 36.79 36.88 35.57 36.15 405,699 +0.17(+0.46%)
Apr 21, 2020 35.78 36.64 35.40 35.98 383,268 -0.41(-1.13%)
Apr 20, 2020 36.53 37.32 35.95 36.39 727,456 -0.84(-2.27%)
Apr 17, 2020 37.58 37.98 36.70 37.24 527,813 +0.30(+0.82%)
Apr 16, 2020 36.29 37.12 35.96 36.94 547,998 +0.54(+1.47%)
Apr 15, 2020 36.60 36.91 36.00 36.40 543,214 -0.91(-2.44%)
Apr 14, 2020 37.02 37.38 36.29 37.31 483,601 +1.24(+3.43%)
Apr 13, 2020 37.35 37.63 35.49 36.08 341,105 -1.90(-5.00%)
Apr 09, 2020 35.83 38.29 35.18 37.98 503,909 +2.81(+7.99%)
Apr 08, 2020 34.69 35.52 34.04 35.16 567,387 +1.05(+3.07%)
Apr 07, 2020 36.41 36.59 33.91 34.12 648,810 -1.58(-4.43%)
Apr 06, 2020 35.22 36.43 34.32 35.70 511,687 +1.73(+5.10%)
Apr 03, 2020 34.30 35.04 33.79 33.97 682,835 -0.96(-2.75%)
Apr 02, 2020 32.45 35.50 32.45 34.93 377,539 +1.89(+5.72%)
Apr 01, 2020 33.91 34.58 32.51 33.04 663,387 -2.51(-7.06%)
Mar 31, 2020 36.60 36.69 34.84 35.55 1,152,612 -1.57(-4.24%)
Mar 30, 2020 35.08 38.34 34.61 37.12 1,436,498 +2.90(+8.48%)
Mar 27, 2020 32.63 35.75 32.40 34.22 527,813 +0.54(+1.59%)
Mar 26, 2020 31.37 34.09 31.37 33.68 765,136 +2.52(+8.08%)
Mar 25, 2020 31.83 32.85 29.41 31.17 1,504,056 -0.67(-2.10%)
Mar 24, 2020 29.01 33.47 28.53 31.83 1,265,162 +4.19(+15.16%)
Mar 23, 2020 29.67 30.28 26.85 27.64 955,861 -2.61(-8.63%)
Mar 20, 2020 39.30 39.39 29.42 30.25 1,727,586 -8.66(-22.25%)
Mar 19, 2020 42.59 42.93 37.32 38.91 1,148,874 -4.00(-9.32%)
Mar 18, 2020 40.81 44.34 38.13 42.91 1,352,950 -0.38(-0.87%)
Mar 17, 2020 37.00 43.67 36.99 43.29 2,126,851 +6.98(+19.22%)
Mar 16, 2020 34.86 37.95 33.94 36.31 1,006,414 -1.34(-3.56%)
Mar 13, 2020 37.06 37.84 35.66 37.65 887,936 +2.23(+6.28%)
Mar 12, 2020 38.52 38.52 35.12 35.42 1,051,332 -4.74(-11.81%)
Mar 11, 2020 41.72 41.72 39.42 40.17 745,315 -2.02(-4.78%)
Mar 10, 2020 42.53 43.17 40.79 42.18 1,164,699 -0.06(-0.14%)
Mar 09, 2020 42.00 43.56 41.21 42.24 733,552 -1.76(-3.99%)
Mar 06, 2020 42.06 44.17 41.36 44.00 826,980 +1.01(+2.36%)
Mar 05, 2020 42.74 43.14 42.29 42.99 609,316 -0.44(-1.02%)
Mar 04, 2020 41.71 43.49 41.71 43.43 485,349 +2.16(+5.23%)
Mar 03, 2020 41.41 42.43 40.91 41.27 718,705 -0.24(-0.58%)
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.