Avista Corp (NY: AVA )

38.66 USD +0.15 (+0.39%)
Official Closing Price Updated: 4:10 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 27.00 27.11 26.77 26.93 197,300 -0.12(-0.44%)
Nov 29, 2006 26.61 27.16 26.61 27.05 256,600 +0.55(+2.08%)
Nov 28, 2006 26.45 26.73 26.38 26.50 227,700 -0.10(-0.38%)
Nov 27, 2006 27.21 27.29 26.50 26.60 273,500 -0.67(-2.46%)
Nov 24, 2006 27.10 27.35 27.06 27.27 45,700 +0.07(+0.26%)
Nov 22, 2006 27.24 27.32 27.20 27.20 142,300 +0.01(+0.04%)
Nov 21, 2006 27.21 27.29 27.11 27.19 331,400 -0.02(-0.07%)
Nov 20, 2006 26.90 27.21 26.84 27.21 270,700 +0.31(+1.15%)
Nov 17, 2006 26.97 27.04 26.83 26.90 199,000 -0.06(-0.22%)
Nov 16, 2006 27.30 27.52 26.95 26.96 289,800 -0.31(-1.14%)
Nov 15, 2006 27.20 27.29 27.02 27.27 255,900 +0.13(+0.48%)
Nov 14, 2006 26.70 27.15 26.65 27.14 296,700 +0.45(+1.69%)
Nov 13, 2006 26.45 26.79 26.44 26.69 249,600 +0.23(+0.87%)
Nov 10, 2006 26.36 26.50 26.27 26.46 142,800 +0.11(+0.42%)
Nov 09, 2006 26.24 26.49 26.15 26.35 342,600 +0.20(+0.76%)
Nov 08, 2006 25.69 26.29 25.69 26.15 303,000 +0.45(+1.75%)
Nov 07, 2006 25.65 26.05 25.65 25.70 281,000 +0.05(+0.19%)
Nov 06, 2006 25.41 25.67 25.33 25.65 361,400 +0.47(+1.87%)
Nov 03, 2006 25.00 25.18 24.87 25.18 318,100 +0.25(+1.00%)
Nov 02, 2006 25.00 25.25 24.90 24.93 239,700 -0.31(-1.23%)
Nov 01, 2006 25.94 25.94 25.24 25.24 385,700 -0.50(-1.94%)
Oct 31, 2006 26.09 26.17 25.74 25.74 264,800 -0.35(-1.34%)
Oct 30, 2006 25.69 26.10 25.60 26.09 192,300 +0.29(+1.12%)
Oct 27, 2006 26.12 26.30 25.78 25.80 264,500 -0.30(-1.15%)
Oct 26, 2006 25.86 26.10 25.64 26.10 383,100 +0.36(+1.40%)
Oct 25, 2006 25.63 25.97 25.58 25.74 342,900 +0.11(+0.43%)
Oct 24, 2006 25.58 25.67 25.36 25.63 160,200 +0.06(+0.23%)
Oct 23, 2006 25.27 25.66 25.20 25.57 270,600 +0.18(+0.71%)
Oct 20, 2006 25.44 25.60 25.28 25.39 306,600 +0.04(+0.16%)
Oct 19, 2006 24.88 25.64 24.88 25.35 464,900 +0.35(+1.40%)
Oct 18, 2006 25.15 25.33 24.95 25.00 407,900 -0.03(-0.12%)
Oct 17, 2006 24.94 25.15 24.91 25.03 210,300 -0.03(-0.12%)
Oct 16, 2006 24.81 25.27 24.81 25.06 222,700 +0.29(+1.17%)
Oct 13, 2006 24.90 25.00 24.77 24.77 183,200 -0.09(-0.36%)
Oct 12, 2006 24.65 24.97 24.65 24.86 250,500 +0.29(+1.18%)
Oct 11, 2006 24.57 24.88 24.45 24.57 202,600 -0.10(-0.41%)
Oct 10, 2006 24.52 24.75 24.38 24.67 161,400 +0.15(+0.61%)
Oct 09, 2006 24.12 24.58 24.03 24.52 232,400 +0.44(+1.83%)
Oct 06, 2006 24.25 24.46 24.08 24.08 337,700 -0.17(-0.70%)
Oct 05, 2006 24.30 24.49 24.10 24.25 205,200 -0.04(-0.16%)
Oct 04, 2006 23.78 24.37 23.73 24.29 235,800 +0.50(+2.10%)
Oct 03, 2006 23.75 23.92 23.47 23.79 213,400 +0.06(+0.25%)
Oct 02, 2006 23.60 24.09 23.60 23.73 167,300 +0.05(+0.21%)
Sep 29, 2006 23.94 24.01 23.59 23.68 293,900 -0.24(-1.00%)
Sep 28, 2006 23.98 24.15 23.76 23.92 120,300 -0.11(-0.46%)
Sep 27, 2006 23.71 24.03 23.63 24.03 193,000 +0.32(+1.35%)
Sep 26, 2006 23.35 23.80 23.35 23.71 260,200 -0.10(-0.42%)
Sep 25, 2006 23.34 23.86 23.25 23.81 263,800 +0.52(+2.23%)
Sep 22, 2006 23.24 23.32 23.12 23.29 238,200 +0.05(+0.22%)
Sep 21, 2006 23.18 23.35 22.97 23.24 321,700 +0.05(+0.22%)
Sep 20, 2006 23.00 23.27 22.97 23.19 484,800 +0.22(+0.96%)
Sep 19, 2006 23.17 23.24 22.84 22.97 314,900 -0.28(-1.20%)
Sep 18, 2006 23.39 23.49 23.15 23.25 146,300 -0.24(-1.02%)
Sep 15, 2006 23.38 23.59 23.31 23.49 491,200 +0.11(+0.47%)
Sep 14, 2006 23.51 23.67 23.25 23.38 272,300 -0.15(-0.64%)
Sep 13, 2006 23.48 23.56 23.27 23.53 308,100 -0.03(-0.13%)
Sep 12, 2006 23.64 23.64 23.40 23.56 200,400 -0.02(-0.08%)
Sep 11, 2006 23.41 23.87 23.41 23.58 290,600 -0.31(-1.30%)
Sep 08, 2006 23.90 23.99 23.72 23.89 131,400 +0.07(+0.29%)
Sep 07, 2006 23.71 24.10 23.71 23.82 252,200 +0.02(+0.08%)
Sep 06, 2006 23.87 23.88 23.70 23.80 219,500 -0.18(-0.75%)
Sep 05, 2006 23.89 24.01 23.80 23.98 250,700 +0.03(+0.13%)
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.