Skip to main content

Avista Corp (NY: AVA )

34.92 +0.24 (+0.69%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 30.31 31.08 30.28 30.96 405,058 +0.77(+2.55%)
Oct 28, 2016 30.20 30.37 30.01 30.19 229,247 +0.13(+0.42%)
Oct 27, 2016 29.71 30.10 29.71 30.07 319,943 +0.04(+0.15%)
Oct 26, 2016 30.07 30.20 29.89 30.02 254,440 -0.07(-0.22%)
Oct 25, 2016 29.92 30.10 29.86 30.09 363,951 +0.19(+0.65%)
Oct 24, 2016 29.86 30.14 29.77 29.89 311,533 +0.10(+0.33%)
Oct 21, 2016 29.92 30.08 29.69 29.80 536,767 -0.47(-1.56%)
Oct 20, 2016 30.22 30.37 30.03 30.27 232,755 +0.11(+0.37%)
Oct 19, 2016 30.22 30.32 30.00 30.16 189,379 -0.04(-0.12%)
Oct 18, 2016 30.00 30.33 29.76 30.19 246,942 +0.36(+1.20%)
Oct 17, 2016 29.69 29.95 29.69 29.83 144,630 +0.14(+0.48%)
Oct 14, 2016 29.85 29.96 29.50 29.69 243,945 -0.08(-0.28%)
Oct 13, 2016 29.62 30.07 29.44 29.77 367,368 +0.21(+0.71%)
Oct 12, 2016 29.27 29.59 29.27 29.57 192,050 +0.31(+1.07%)
Oct 11, 2016 29.72 29.72 29.20 29.25 224,245 -0.46(-1.56%)
Oct 10, 2016 29.29 29.82 29.29 29.72 319,005 +0.44(+1.51%)
Oct 07, 2016 29.79 30.04 29.25 29.27 468,841 -0.29(-0.99%)
Oct 06, 2016 29.35 29.62 29.16 29.57 450,016 +0.06(+0.20%)
Oct 05, 2016 29.77 29.89 29.36 29.51 374,443 -0.21(-0.70%)
Oct 04, 2016 30.69 30.72 29.59 29.72 377,597 -1.05(-3.43%)
Oct 03, 2016 31.22 31.22 30.43 30.77 483,027 -0.49(-1.56%)
Sep 30, 2016 31.61 31.81 31.05 31.26 532,092 -0.26(-0.83%)
Sep 29, 2016 31.94 31.94 31.36 31.52 480,670 -0.43(-1.36%)
Sep 28, 2016 32.00 32.12 31.69 31.95 248,774 -0.04(-0.12%)
Sep 27, 2016 32.49 32.71 31.98 31.99 340,220 -0.36(-1.11%)
Sep 26, 2016 32.56 32.66 32.35 32.35 300,502 -0.21(-0.64%)
Sep 23, 2016 32.50 32.67 32.37 32.56 352,280 -0.10(-0.30%)
Sep 22, 2016 32.28 32.65 32.14 32.65 588,933 +0.47(+1.46%)
Sep 21, 2016 31.44 32.21 31.44 32.18 312,646 +0.75(+2.38%)
Sep 20, 2016 31.51 31.81 31.42 31.44 308,631 +0.04(+0.12%)
Sep 19, 2016 31.14 31.41 31.04 31.40 271,415 +0.31(+1.01%)
Sep 16, 2016 30.73 31.14 30.46 31.08 842,525 +0.35(+1.14%)
Sep 15, 2016 30.43 30.75 30.30 30.73 476,963 +0.22(+0.71%)
Sep 14, 2016 30.55 30.81 30.37 30.52 332,449 +0.05(+0.17%)
Sep 13, 2016 30.66 30.72 30.28 30.46 409,100 -0.32(-1.04%)
Sep 12, 2016 30.32 30.80 30.21 30.78 316,621 +0.55(+1.81%)
Sep 09, 2016 31.05 31.05 30.23 30.24 407,840 -1.13(-3.60%)
Sep 08, 2016 31.22 31.47 31.08 31.37 345,995 +0.09(+0.29%)
Sep 07, 2016 31.12 31.32 30.96 31.28 468,382 +0.16(+0.50%)
Sep 06, 2016 30.85 31.19 30.75 31.12 230,491 +0.37(+1.19%)
Sep 02, 2016 30.34 30.75 30.75 30.75 317,009 +0.45(+1.48%)
Sep 01, 2016 30.39 30.46 30.20 30.31 429,820 -0.07(-0.25%)
Aug 31, 2016 30.35 30.45 30.14 30.38 418,361 +0.00(+0.00%)
Aug 30, 2016 30.65 30.78 30.20 30.38 412,552 -0.22(-0.73%)
Aug 29, 2016 30.42 30.68 30.33 30.60 297,719 +0.26(+0.86%)
Aug 26, 2016 30.90 31.19 30.25 30.34 332,233 -0.64(-2.06%)
Aug 25, 2016 30.80 31.03 30.65 30.98 296,212 +0.16(+0.53%)
Aug 24, 2016 30.84 30.89 30.52 30.82 343,399 -0.06(-0.19%)
Aug 23, 2016 31.14 31.24 30.87 30.88 210,976 -0.18(-0.57%)
Aug 22, 2016 30.97 31.14 30.87 31.06 250,113 +0.14(+0.46%)
Aug 19, 2016 31.35 31.45 30.71 30.91 341,110 -0.55(-1.74%)
Aug 18, 2016 30.69 31.47 30.69 31.46 669,898 +0.82(+2.66%)
Aug 17, 2016 30.41 30.77 30.09 30.65 487,274 +0.18(+0.58%)
Aug 16, 2016 30.86 31.03 30.43 30.47 561,579 -0.47(-1.51%)
Aug 15, 2016 31.31 31.49 30.91 30.94 438,116 -0.43(-1.37%)
Aug 12, 2016 31.54 31.69 31.33 31.37 293,863 -0.08(-0.26%)
Aug 11, 2016 31.50 31.50 31.33 31.45 388,720 +0.03(+0.09%)
Aug 10, 2016 31.34 31.43 31.23 31.42 300,510 +0.09(+0.28%)
Aug 09, 2016 31.28 31.46 31.15 31.33 542,273 +0.05(+0.17%)
Aug 08, 2016 31.51 31.56 31.19 31.28 400,238 -0.22(-0.71%)
Aug 05, 2016 31.72 31.81 31.38 31.50 385,504 -0.25(-0.79%)
Aug 04, 2016 31.85 32.09 31.68 31.75 348,120 -0.10(-0.30%)
Aug 03, 2016 31.78 32.08 31.34 31.85 572,522 -0.18(-0.56%)
Aug 02, 2016 32.22 32.26 31.93 32.03 285,592 -0.31(-0.96%)
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.