Avista Corp (NY: AVA )

38.92 USD -0.43 (-1.09%)
Official Closing Price Updated: 4:35 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 34.30 34.83 34.28 34.45 187,839 +0.16(+0.47%)
Nov 26, 2014 34.17 34.29 34.29 34.29 299,300 +0.23(+0.68%)
Nov 25, 2014 33.90 34.07 33.64 34.06 359,371 +0.26(+0.77%)
Nov 24, 2014 33.93 33.99 33.64 33.80 258,600 -0.10(-0.29%)
Nov 21, 2014 34.17 34.18 33.71 33.90 310,534 +0.12(+0.36%)
Nov 20, 2014 33.64 33.86 33.51 33.78 226,782 +0.02(+0.06%)
Nov 19, 2014 34.15 34.15 33.65 33.76 229,068 -0.45(-1.32%)
Nov 18, 2014 33.86 34.31 33.86 34.21 332,117 +0.42(+1.24%)
Nov 17, 2014 33.19 33.86 33.19 33.79 365,462 +0.33(+0.99%)
Nov 14, 2014 33.86 33.93 33.42 33.46 327,323 -0.45(-1.33%)
Nov 13, 2014 34.30 34.47 33.87 33.91 275,592 -0.46(-1.34%)
Nov 12, 2014 34.78 34.78 34.05 34.37 342,883 -0.56(-1.60%)
Nov 11, 2014 35.17 35.22 34.73 34.93 289,383 -0.27(-0.77%)
Nov 10, 2014 34.99 35.27 34.82 35.20 377,332 +0.12(+0.34%)
Nov 07, 2014 34.61 35.16 34.61 35.08 311,974 +0.37(+1.07%)
Nov 06, 2014 35.74 35.74 34.43 34.71 632,544 -1.01(-2.83%)
Nov 05, 2014 35.55 35.79 35.34 35.72 355,345 +0.36(+1.02%)
Nov 04, 2014 35.59 35.98 35.27 35.36 312,974 -0.28(-0.79%)
Nov 03, 2014 35.46 35.75 35.42 35.64 462,968 +0.19(+0.54%)
Oct 31, 2014 35.96 35.96 35.38 35.45 461,051 -0.21(-0.59%)
Oct 30, 2014 34.92 35.78 34.92 35.66 343,873 +0.74(+2.12%)
Oct 29, 2014 35.15 35.29 34.61 34.92 311,079 -0.21(-0.60%)
Oct 28, 2014 34.65 35.14 34.56 35.13 314,388 +0.56(+1.62%)
Oct 27, 2014 34.51 34.51 34.32 34.57 310,494 +0.06(+0.17%)
Oct 24, 2014 34.49 34.63 34.35 34.51 254,330 +0.13(+0.38%)
Oct 23, 2014 34.34 34.61 34.03 34.38 311,782 +0.28(+0.82%)
Oct 22, 2014 33.97 34.40 33.92 34.10 342,471 +0.17(+0.50%)
Oct 21, 2014 33.66 34.01 33.65 33.93 357,283 +0.27(+0.80%)
Oct 20, 2014 33.01 33.66 32.92 33.66 500,373 +0.25(+0.75%)
Oct 17, 2014 33.67 33.67 33.05 33.41 680,345 +0.08(+0.24%)
Oct 16, 2014 33.23 33.55 32.89 33.33 589,535 -0.20(-0.60%)
Oct 15, 2014 33.54 33.98 32.98 33.53 1,168,028 -0.50(-1.47%)
Oct 14, 2014 32.29 34.85 32.12 34.03 1,245,587 +1.93(+6.01%)
Oct 13, 2014 32.06 32.40 31.93 32.10 512,001 +0.17(+0.53%)
Oct 10, 2014 31.63 32.26 31.63 31.93 533,976 +0.32(+1.01%)
Oct 09, 2014 32.20 32.32 31.56 31.61 495,878 -0.59(-1.83%)
Oct 08, 2014 31.43 32.22 31.37 32.20 592,391 +0.87(+2.78%)
Oct 07, 2014 30.95 31.64 30.86 31.33 801,938 +0.36(+1.16%)
Oct 06, 2014 30.85 31.07 30.79 30.97 374,282 +0.09(+0.29%)
Oct 03, 2014 30.95 31.03 30.69 30.88 467,244 +0.10(+0.32%)
Oct 02, 2014 30.67 31.01 30.59 30.78 396,492 +0.07(+0.23%)
Oct 01, 2014 30.63 30.93 30.56 30.71 419,781 +0.18(+0.59%)
Sep 30, 2014 30.57 31.00 30.46 30.53 552,278 -0.14(-0.46%)
Sep 29, 2014 30.57 30.84 30.52 30.67 258,691 -0.06(-0.20%)
Sep 26, 2014 30.65 30.85 30.45 30.73 217,174 +0.05(+0.16%)
Sep 25, 2014 30.98 31.03 30.53 30.68 442,653 -0.29(-0.94%)
Sep 24, 2014 31.09 31.16 30.81 30.97 344,404 -0.14(-0.45%)
Sep 23, 2014 31.38 31.49 31.11 31.11 300,011 -0.32(-1.02%)
Sep 22, 2014 31.48 31.62 31.29 31.43 278,296 -0.09(-0.29%)
Sep 19, 2014 31.50 31.79 31.42 31.52 730,696 +0.02(+0.06%)
Sep 18, 2014 31.67 31.76 31.37 31.50 572,302 -0.16(-0.51%)
Sep 17, 2014 31.90 32.00 31.60 31.66 411,412 -0.14(-0.44%)
Sep 16, 2014 31.59 31.98 31.51 31.80 313,415 +0.20(+0.63%)
Sep 15, 2014 31.84 32.06 31.53 31.60 307,242 -0.18(-0.57%)
Sep 12, 2014 32.44 32.49 31.75 31.78 308,881 -0.83(-2.55%)
Sep 11, 2014 32.23 32.70 32.11 32.61 269,463 +0.32(+0.99%)
Sep 10, 2014 32.31 32.38 32.08 32.29 237,450 -0.02(-0.06%)
Sep 09, 2014 32.61 32.63 32.24 32.31 229,247 -0.39(-1.19%)
Sep 08, 2014 32.87 32.87 32.57 32.70 254,183 -0.15(-0.46%)
Sep 05, 2014 32.31 32.88 32.31 32.85 257,105 +0.51(+1.58%)
Sep 04, 2014 32.38 32.50 32.22 32.34 189,506 -0.02(-0.06%)
Sep 03, 2014 32.32 32.52 32.24 32.36 368,054 +0.21(+0.65%)
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.