Avista Corp (NY: AVA )

40.33 USD +0.18 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.36 21.40 21.14 21.37 505,623 -0.27(-1.25%)
Nov 29, 2010 21.69 21.77 21.42 21.64 299,064 -0.16(-0.73%)
Nov 26, 2010 21.80 21.96 21.76 21.80 92,836 -0.07(-0.32%)
Nov 24, 2010 21.69 21.87 21.87 21.87 257,669 +0.31(+1.44%)
Nov 23, 2010 21.49 21.61 21.42 21.56 263,917 -0.08(-0.37%)
Nov 22, 2010 21.56 21.65 21.38 21.64 287,788 +0.09(+0.42%)
Nov 19, 2010 21.74 21.76 21.43 21.55 308,964 -0.17(-0.78%)
Nov 18, 2010 21.66 21.79 21.52 21.72 271,804 +0.20(+0.93%)
Nov 17, 2010 21.51 21.63 21.38 21.52 221,845 -0.03(-0.14%)
Nov 16, 2010 21.69 21.80 21.40 21.55 411,461 -0.30(-1.37%)
Nov 15, 2010 21.89 21.98 21.78 21.85 330,483 +0.15(+0.69%)
Nov 12, 2010 21.52 21.77 21.51 21.70 439,309 -0.07(-0.32%)
Nov 11, 2010 21.65 21.86 21.65 21.77 456,189 -0.06(-0.27%)
Nov 10, 2010 21.85 21.90 21.60 21.83 383,911 -0.03(-0.14%)
Nov 09, 2010 21.92 22.09 21.81 21.86 433,729 -0.04(-0.18%)
Nov 08, 2010 22.07 22.07 21.89 21.90 551,520 -0.17(-0.77%)
Nov 05, 2010 22.10 22.16 21.97 22.07 283,440 -0.09(-0.41%)
Nov 04, 2010 22.20 22.30 22.00 22.16 381,063 +0.22(+1.00%)
Nov 03, 2010 22.10 22.13 21.77 21.94 224,180 -0.11(-0.50%)
Nov 02, 2010 21.93 22.07 21.92 22.05 342,649 +0.32(+1.47%)
Nov 01, 2010 21.88 22.09 21.56 21.73 365,889 -0.11(-0.50%)
Oct 29, 2010 21.64 21.97 21.43 21.84 662,073 +0.12(+0.55%)
Oct 28, 2010 21.65 21.84 21.53 21.72 350,164 +0.30(+1.40%)
Oct 27, 2010 21.45 21.53 21.25 21.42 371,852 -0.17(-0.79%)
Oct 25, 2010 21.53 21.73 21.50 21.59 349,635 +0.11(+0.51%)
Oct 22, 2010 21.52 21.59 21.30 21.48 175,184 -0.03(-0.14%)
Oct 21, 2010 21.76 21.85 21.37 21.51 383,876 -0.19(-0.88%)
Oct 20, 2010 21.68 21.84 21.64 21.70 382,553 +0.10(+0.46%)
Oct 19, 2010 21.57 21.86 21.51 21.60 231,419 -0.16(-0.74%)
Oct 18, 2010 21.75 21.85 21.69 21.76 150,368 +0.09(+0.42%)
Oct 15, 2010 21.70 21.79 21.54 21.67 310,604 +0.10(+0.46%)
Oct 14, 2010 21.62 21.74 21.50 21.57 185,057 -0.01(-0.05%)
Oct 13, 2010 21.67 21.72 21.48 21.58 267,866 +0.08(+0.37%)
Oct 12, 2010 21.65 21.65 21.40 21.50 182,980 -0.15(-0.69%)
Oct 11, 2010 21.60 21.75 21.44 21.65 287,796 +0.05(+0.23%)
Oct 08, 2010 21.60 21.63 21.33 21.60 198,956 +0.14(+0.65%)
Oct 07, 2010 21.37 21.52 21.27 21.46 1,087 +0.24(+1.13%)
Oct 06, 2010 21.35 21.41 21.17 21.22 252,628 -0.12(-0.56%)
Oct 05, 2010 21.22 21.34 21.01 21.34 272,929 +0.34(+1.62%)
Oct 04, 2010 21.14 21.23 20.92 21.00 215,351 -0.14(-0.66%)
Oct 01, 2010 21.14 21.20 20.90 21.14 327,952 +0.26(+1.23%)
Sep 30, 2010 20.88 21.15 20.80 20.88 14,618 -0.09(-0.41%)
Sep 29, 2010 20.87 21.02 20.75 20.97 217,931 -0.01(-0.05%)
Sep 28, 2010 20.94 20.99 20.70 20.98 513 +0.12(+0.58%)
Sep 27, 2010 20.85 20.94 20.68 20.86 126,592 +0.03(+0.14%)
Sep 24, 2010 20.58 20.88 20.54 20.83 293,047 +0.48(+2.36%)
Sep 23, 2010 20.68 20.73 20.35 20.35 2,125 -0.42(-2.02%)
Sep 22, 2010 20.69 20.89 20.65 20.77 266,941 +0.06(+0.29%)
Sep 21, 2010 20.78 20.91 20.59 20.71 367,071 -0.12(-0.58%)
Sep 20, 2010 20.41 20.85 20.36 20.83 371,394 +0.39(+1.91%)
Sep 17, 2010 20.44 20.60 20.25 20.44 399,880 -0.28(-1.35%)
Sep 15, 2010 20.84 20.93 20.63 20.72 430,828 -0.15(-0.72%)
Sep 14, 2010 20.88 20.98 20.83 20.87 334,337 -0.10(-0.48%)
Sep 13, 2010 20.96 21.03 20.89 20.97 415,708 +0.14(+0.67%)
Sep 10, 2010 20.87 20.92 20.77 20.83 400,317 -0.03(-0.14%)
Sep 09, 2010 21.07 21.07 20.77 20.86 611,967 +0.03(+0.14%)
Sep 08, 2010 21.00 21.05 20.78 20.83 526,238 -0.15(-0.71%)
Sep 07, 2010 21.19 21.23 20.98 20.98 1,729 -0.23(-1.08%)
Sep 03, 2010 21.28 21.31 21.10 21.21 306,283 +0.11(+0.52%)
Sep 02, 2010 21.48 21.48 21.07 21.10 860 -0.25(-1.17%)
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.