Skip to main content

Avista Corp (NY: AVA )

34.97 +0.29 (+0.84%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.51 14.83 14.47 14.49 571,317 -0.21(-1.41%)
Sep 29, 2011 14.61 14.83 14.42 14.69 406,643 +0.35(+2.46%)
Sep 28, 2011 14.71 14.78 14.31 14.34 613,023 -0.35(-2.40%)
Sep 27, 2011 14.74 14.89 14.61 14.69 536,855 +0.21(+1.43%)
Sep 26, 2011 14.32 14.50 14.19 14.49 619,672 +0.31(+2.19%)
Sep 23, 2011 13.99 14.20 13.98 14.18 428,924 +0.18(+1.30%)
Sep 22, 2011 14.12 14.30 13.85 13.99 807,821 -0.44(-3.03%)
Sep 21, 2011 15.01 15.15 14.41 14.43 684,944 -0.54(-3.61%)
Sep 20, 2011 14.94 15.25 14.82 14.97 526,282 +0.13(+0.86%)
Sep 19, 2011 14.60 14.92 14.57 14.84 488,539 -0.01(-0.04%)
Sep 16, 2011 14.88 15.05 14.78 14.85 1,152,236 -0.05(-0.37%)
Sep 15, 2011 14.92 14.94 14.74 14.91 513,936 +0.12(+0.78%)
Sep 14, 2011 14.75 14.91 14.53 14.79 429,484 +0.12(+0.83%)
Sep 13, 2011 14.59 14.71 14.45 14.67 421,225 +0.14(+0.96%)
Sep 12, 2011 14.26 14.55 14.24 14.53 509,901 +0.14(+0.97%)
Sep 09, 2011 14.51 14.60 14.20 14.39 798,009 -0.26(-1.74%)
Sep 08, 2011 14.72 14.87 14.62 14.64 649,368 -0.12(-0.78%)
Sep 07, 2011 14.71 14.77 14.58 14.76 566,246 +0.24(+1.63%)
Sep 06, 2011 14.29 14.56 14.22 14.52 789,231 -0.07(-0.50%)
Sep 02, 2011 14.71 14.84 14.58 14.60 1,077,407 -0.38(-2.52%)
Sep 01, 2011 15.40 15.49 14.90 14.97 1,078,743 -0.44(-2.88%)
Aug 31, 2011 15.48 15.49 15.31 15.42 588,232 -0.02(-0.16%)
Aug 30, 2011 15.31 15.49 15.21 15.44 628,537 +0.10(+0.63%)
Aug 29, 2011 15.20 15.46 15.12 15.34 681,678 +0.32(+2.14%)
Aug 26, 2011 14.70 15.08 14.41 15.02 860,879 +0.28(+1.90%)
Aug 25, 2011 14.87 15.00 14.54 14.74 1,257,847 -0.03(-0.21%)
Aug 24, 2011 14.61 14.88 14.58 14.77 656,836 +0.18(+1.25%)
Aug 23, 2011 14.23 14.61 14.00 14.59 908,036 +0.48(+3.38%)
Aug 22, 2011 14.23 14.23 13.95 14.11 846,615 +0.16(+1.12%)
Aug 19, 2011 13.99 14.21 13.88 13.96 579,901 -0.19(-1.36%)
Aug 18, 2011 14.18 14.29 13.99 14.15 850,688 -0.32(-2.20%)
Aug 17, 2011 14.54 14.70 14.40 14.47 427,010 -0.01(-0.04%)
Aug 16, 2011 14.30 14.52 14.18 14.47 844,692 +0.03(+0.21%)
Aug 15, 2011 14.09 14.44 14.05 14.44 499,778 +0.47(+3.39%)
Aug 12, 2011 14.08 14.15 13.86 13.97 730,669 +0.03(+0.22%)
Aug 11, 2011 13.34 14.18 13.30 13.94 920,147 +0.65(+4.93%)
Aug 10, 2011 13.40 13.69 13.26 13.28 1,417,298 -0.37(-2.72%)
Aug 09, 2011 13.39 13.66 12.68 13.66 1,844,590 +0.82(+6.36%)
Aug 08, 2011 13.39 13.71 12.83 12.84 1,588,384 -0.94(-6.84%)
Aug 05, 2011 14.33 14.34 13.61 13.78 1,234,326 -0.43(-3.00%)
Aug 04, 2011 14.79 14.79 14.20 14.21 1,301,649 -0.74(-4.94%)
Aug 03, 2011 14.86 14.95 14.68 14.95 582,885 +0.08(+0.53%)
Aug 02, 2011 15.12 15.21 14.87 14.87 494,136 -0.29(-1.90%)
Aug 01, 2011 15.31 15.34 15.01 15.16 452,323 +0.02(+0.16%)
Jul 29, 2011 15.10 15.27 15.01 15.13 422,734 -0.11(-0.75%)
Jul 28, 2011 15.33 15.36 15.20 15.25 413,369 -0.10(-0.67%)
Jul 27, 2011 15.49 15.49 15.31 15.35 555,445 -0.17(-1.08%)
Jul 26, 2011 15.71 15.71 15.51 15.52 306,865 -0.16(-1.03%)
Jul 25, 2011 15.64 15.79 15.61 15.68 339,761 -0.06(-0.38%)
Jul 22, 2011 15.82 15.82 15.71 15.74 341,352 -0.11(-0.72%)
Jul 21, 2011 15.78 15.93 15.76 15.85 435,101 +0.17(+1.07%)
Jul 20, 2011 15.58 15.73 15.49 15.69 405,426 +0.15(+0.97%)
Jul 19, 2011 15.39 15.54 15.28 15.54 490,478 +0.23(+1.49%)
Jul 18, 2011 15.42 15.47 15.20 15.31 583,469 -0.12(-0.78%)
Jul 15, 2011 15.44 15.48 15.30 15.43 619,360 +0.01(+0.08%)
Jul 14, 2011 15.66 15.66 15.39 15.42 548,786 -0.19(-1.23%)
Jul 13, 2011 15.67 15.72 15.52 15.61 513,382 +0.00(+0.00%)
Jul 12, 2011 15.48 15.68 15.46 15.61 474,492 +0.05(+0.35%)
Jul 11, 2011 15.59 15.64 15.49 15.55 488,805 -0.17(-1.07%)
Jul 08, 2011 15.72 15.81 15.60 15.72 500,878 -0.11(-0.72%)
Jul 07, 2011 15.84 15.90 15.72 15.84 749,164 +0.14(+0.92%)
Jul 06, 2011 15.57 15.73 15.45 15.69 508,989 +0.17(+1.08%)
Jul 05, 2011 15.62 15.65 15.46 15.52 729,567 -0.04(-0.23%)
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.