Avista Corp (NY: AVA )

38.66 USD +0.15 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.99 34.20 33.69 34.12 529,018 +0.40(+1.19%)
Sep 29, 2020 34.32 34.49 33.54 33.72 395,524 -0.40(-1.17%)
Sep 28, 2020 33.90 34.53 33.90 34.12 370,627 +0.22(+0.65%)
Sep 25, 2020 33.25 33.90 33.16 33.90 325,800 +0.49(+1.47%)
Sep 24, 2020 33.46 33.64 32.95 33.41 410,499 +0.05(+0.15%)
Sep 23, 2020 34.64 34.83 33.36 33.36 593,823 -1.24(-3.58%)
Sep 22, 2020 33.58 34.61 33.54 34.60 596,965 +0.27(+0.79%)
Sep 21, 2020 34.02 35.01 33.61 34.33 850,608 -0.35(-1.01%)
Sep 18, 2020 34.76 35.02 33.97 34.68 1,723,200 +0.11(+0.32%)
Sep 17, 2020 35.02 35.12 34.23 34.57 421,350 -0.68(-1.93%)
Sep 16, 2020 34.45 35.50 34.33 35.25 566,520 +0.67(+1.94%)
Sep 15, 2020 34.51 34.83 34.41 34.58 545,154 +0.36(+1.05%)
Sep 14, 2020 34.48 34.53 33.86 34.22 699,354 -0.22(-0.64%)
Sep 11, 2020 35.57 35.59 34.26 34.44 525,700 -1.06(-2.99%)
Sep 10, 2020 36.10 36.10 35.47 35.50 486,745 -0.67(-1.85%)
Sep 09, 2020 36.55 36.90 36.14 36.17 527,035 -0.14(-0.39%)
Sep 08, 2020 37.05 37.05 36.24 36.31 415,376 -0.79(-2.13%)
Sep 04, 2020 37.36 37.48 36.60 37.10 360,000 -0.01(-0.03%)
Sep 03, 2020 37.07 37.46 36.68 37.11 415,848 +0.10(+0.27%)
Sep 02, 2020 36.50 37.17 36.33 37.01 415,543 +0.49(+1.34%)
Sep 01, 2020 36.67 36.68 36.30 36.52 325,925 -0.34(-0.92%)
Aug 31, 2020 36.89 37.12 36.78 36.86 457,037 -0.19(-0.51%)
Aug 28, 2020 36.98 37.10 36.44 37.05 322,500 +0.30(+0.82%)
Aug 27, 2020 36.70 37.05 36.55 36.75 403,692 +0.09(+0.25%)
Aug 26, 2020 36.87 36.87 36.29 36.66 376,500 -0.40(-1.08%)
Aug 25, 2020 36.38 37.08 35.90 37.06 455,138 +0.77(+2.12%)
Aug 24, 2020 35.78 36.31 35.40 36.29 364,926 +0.64(+1.80%)
Aug 21, 2020 35.68 35.92 35.48 35.65 775,200 -0.09(-0.25%)
Aug 20, 2020 35.80 36.00 35.62 35.74 702,249 -0.24(-0.67%)
Aug 19, 2020 35.91 36.26 35.77 35.98 1,166,102 -0.41(-1.13%)
Aug 18, 2020 36.53 36.70 36.33 36.39 642,711 -0.32(-0.87%)
Aug 17, 2020 37.16 37.34 36.56 36.71 974,737 -0.54(-1.45%)
Aug 14, 2020 37.03 37.45 36.77 37.25 271,400 -0.10(-0.27%)
Aug 13, 2020 37.49 37.76 37.08 37.35 227,089 -0.43(-1.14%)
Aug 12, 2020 37.96 38.13 37.61 37.78 361,652 +0.03(+0.08%)
Aug 11, 2020 38.21 38.60 37.49 37.75 395,461 -0.35(-0.92%)
Aug 10, 2020 38.22 38.61 37.91 38.10 398,300 -0.16(-0.42%)
Aug 07, 2020 36.71 38.33 36.71 38.26 338,000 +1.34(+3.63%)
Aug 06, 2020 36.50 37.18 36.23 36.92 259,637 +0.24(+0.65%)
Aug 05, 2020 37.34 37.64 36.49 36.68 598,312 -0.29(-0.78%)
Aug 04, 2020 36.31 37.01 36.31 36.97 227,665 +0.46(+1.26%)
Aug 03, 2020 37.24 37.24 36.22 36.51 207,521 -0.62(-1.67%)
Jul 31, 2020 37.03 37.33 36.12 37.13 340,000 -0.18(-0.48%)
Jul 30, 2020 37.18 37.46 36.86 37.31 174,051 -0.20(-0.53%)
Jul 29, 2020 37.46 37.85 36.97 37.51 344,016 +0.08(+0.21%)
Jul 28, 2020 36.65 37.94 36.65 37.43 374,227 +0.58(+1.57%)
Jul 27, 2020 37.19 37.61 36.64 36.85 429,663 -0.52(-1.39%)
Jul 24, 2020 38.00 38.46 37.19 37.37 239,400 -0.47(-1.24%)
Jul 23, 2020 37.59 38.09 37.59 37.84 245,521 +0.00(+0.00%)
Jul 22, 2020 37.52 38.17 37.24 37.84 346,453 -0.01(-0.03%)
Jul 21, 2020 37.40 38.13 37.26 37.85 297,809 +0.72(+1.94%)
Jul 20, 2020 37.28 37.28 36.60 37.13 470,737 -0.13(-0.35%)
Jul 17, 2020 36.83 37.44 36.69 37.26 303,100 +0.55(+1.50%)
Jul 16, 2020 36.04 36.79 36.04 36.71 379,097 +0.64(+1.77%)
Jul 15, 2020 36.64 37.15 36.06 36.07 293,650 +0.02(+0.06%)
Jul 14, 2020 35.86 36.28 35.53 36.05 245,109 +0.38(+1.07%)
Jul 13, 2020 36.17 36.23 35.55 35.67 482,317 -0.47(-1.30%)
Jul 10, 2020 35.32 36.17 35.20 36.14 260,800 +0.95(+2.70%)
Jul 09, 2020 35.50 35.54 34.28 35.19 328,322 -0.48(-1.35%)
Jul 08, 2020 35.58 35.82 34.98 35.67 272,407 -0.05(-0.14%)
Jul 07, 2020 35.69 36.00 35.34 35.72 1,013,308 -0.41(-1.13%)
Jul 06, 2020 36.98 37.18 35.39 36.13 300,394 -0.52(-1.42%)
Jul 02, 2020 37.18 37.42 36.56 36.65 369,400 -0.15(-0.41%)
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.