Skip to main content

Avista Corp (NY: AVA )

34.85 +0.17 (+0.49%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.59 32.83 32.02 32.10 548,785 -0.75(-2.29%)
Nov 27, 2020 33.42 33.42 32.55 32.85 253,190 -0.64(-1.92%)
Nov 25, 2020 33.70 33.70 33.22 33.49 506,264 -0.21(-0.63%)
Nov 24, 2020 33.30 33.91 33.08 33.71 575,937 +0.86(+2.60%)
Nov 23, 2020 32.25 32.95 32.23 32.85 321,898 +0.76(+2.37%)
Nov 20, 2020 31.87 32.29 31.72 32.09 336,886 +0.01(+0.03%)
Nov 19, 2020 32.10 32.32 31.66 32.08 285,982 -0.16(-0.50%)
Nov 18, 2020 33.12 33.12 32.23 32.24 340,196 -0.76(-2.31%)
Nov 17, 2020 33.06 33.47 32.53 33.00 422,269 -0.48(-1.43%)
Nov 16, 2020 32.89 33.49 32.51 33.48 433,711 +1.13(+3.49%)
Nov 13, 2020 31.63 32.56 31.62 32.35 299,363 +0.87(+2.77%)
Nov 12, 2020 31.94 32.05 31.14 31.48 552,795 -0.78(-2.41%)
Nov 11, 2020 32.21 32.49 31.99 32.26 410,069 +0.15(+0.48%)
Nov 10, 2020 30.99 32.13 30.87 32.11 456,357 +1.40(+4.57%)
Nov 09, 2020 30.41 31.58 30.08 30.70 649,915 +1.63(+5.59%)
Nov 06, 2020 29.01 29.22 28.65 29.08 473,417 +0.18(+0.62%)
Nov 05, 2020 29.09 29.69 28.72 28.90 322,326 +0.03(+0.09%)
Nov 04, 2020 29.59 30.21 28.79 28.87 475,922 -0.94(-3.16%)
Nov 03, 2020 29.49 29.98 29.33 29.81 393,114 +0.79(+2.71%)
Nov 02, 2020 28.78 29.04 28.44 29.03 233,419 +0.61(+2.14%)
Oct 30, 2020 28.44 28.74 28.24 28.42 407,022 -0.11(-0.39%)
Oct 29, 2020 28.27 28.77 27.60 28.53 390,526 +0.27(+0.94%)
Oct 28, 2020 29.04 29.37 28.19 28.27 599,621 -1.20(-4.07%)
Oct 27, 2020 30.13 30.16 29.45 29.46 437,963 -0.67(-2.21%)
Oct 26, 2020 29.66 30.18 29.51 30.13 362,136 +0.21(+0.71%)
Oct 23, 2020 29.55 29.92 29.29 29.92 307,896 +0.53(+1.80%)
Oct 22, 2020 28.85 29.45 28.64 29.39 407,984 +0.54(+1.87%)
Oct 21, 2020 27.86 29.34 27.85 28.85 783,185 +0.84(+2.99%)
Oct 20, 2020 28.44 28.48 27.94 28.01 592,821 -0.34(-1.21%)
Oct 19, 2020 28.98 29.09 28.29 28.35 617,639 -0.74(-2.56%)
Oct 16, 2020 29.31 29.50 29.08 29.09 236,708 -0.31(-1.05%)
Oct 15, 2020 29.13 29.62 28.98 29.40 223,709 +0.03(+0.09%)
Oct 14, 2020 29.69 29.94 29.29 29.38 243,433 -0.39(-1.29%)
Oct 13, 2020 30.25 30.36 29.49 29.76 320,161 -0.79(-2.58%)
Oct 12, 2020 29.83 30.81 29.83 30.55 338,057 +0.54(+1.80%)
Oct 09, 2020 30.09 30.17 29.71 30.01 497,614 +0.04(+0.14%)
Oct 08, 2020 30.13 30.45 29.87 29.97 472,457 +0.08(+0.26%)
Oct 07, 2020 29.67 30.07 29.39 29.89 731,183 +0.27(+0.92%)
Oct 06, 2020 29.52 30.08 29.41 29.62 562,908 +0.31(+1.05%)
Oct 05, 2020 29.68 29.88 29.28 29.31 412,400 -0.30(-1.01%)
Oct 02, 2020 29.30 29.85 29.13 29.61 459,156 +0.17(+0.58%)
Oct 01, 2020 29.12 29.53 29.12 29.44 309,188 +0.25(+0.85%)
Sep 30, 2020 29.08 29.26 28.82 29.19 618,386 +0.34(+1.19%)
Sep 29, 2020 29.36 29.51 28.69 28.85 462,340 -0.34(-1.17%)
Sep 28, 2020 29.00 29.54 29.00 29.19 433,237 +0.19(+0.65%)
Sep 25, 2020 28.44 29.00 28.37 29.00 380,838 +0.42(+1.47%)
Sep 24, 2020 28.62 28.78 28.19 28.58 479,845 +0.04(+0.15%)
Sep 23, 2020 29.63 29.80 28.54 28.54 694,138 -1.06(-3.58%)
Sep 22, 2020 28.73 29.61 28.69 29.60 697,811 +0.23(+0.79%)
Sep 21, 2020 29.10 29.95 28.75 29.37 994,303 -0.30(-1.01%)
Sep 18, 2020 29.74 29.96 29.06 29.67 2,014,304 +0.09(+0.32%)
Sep 17, 2020 29.96 30.04 29.28 29.57 492,529 -0.58(-1.93%)
Sep 16, 2020 29.47 30.37 29.37 30.16 662,223 +0.57(+1.94%)
Sep 15, 2020 29.52 29.80 29.44 29.58 637,248 +0.31(+1.05%)
Sep 14, 2020 29.50 29.54 28.97 29.27 817,497 -0.19(-0.64%)
Sep 11, 2020 30.43 30.45 29.31 29.46 614,507 -0.91(-2.99%)
Sep 10, 2020 30.88 30.88 30.34 30.37 568,972 -0.57(-1.85%)
Sep 09, 2020 31.27 31.57 30.92 30.94 616,068 -0.12(-0.39%)
Sep 08, 2020 31.70 31.70 31.00 31.06 485,546 -0.68(-2.13%)
Sep 04, 2020 31.96 32.06 31.31 31.74 420,815 -0.01(-0.03%)
Sep 03, 2020 31.71 32.05 31.38 31.75 486,098 +0.09(+0.27%)
Sep 02, 2020 31.23 31.80 31.08 31.66 485,741 +0.42(+1.34%)
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.