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 (%)
Nov 29, 2013 27.28 27.43 27.17 27.25 167,135 +0.05(+0.18%)
Nov 27, 2013 27.23 27.26 27.07 27.20 253,039 +0.02(+0.07%)
Nov 26, 2013 27.24 27.43 27.00 27.18 391,440 -0.02(-0.07%)
Nov 25, 2013 27.52 27.52 27.11 27.20 357,324 -0.22(-0.80%)
Nov 22, 2013 27.61 27.69 27.31 27.42 390,336 -0.19(-0.69%)
Nov 21, 2013 27.54 27.66 27.43 27.61 191,824 +0.18(+0.66%)
Nov 20, 2013 27.67 27.68 27.37 27.43 186,575 -0.12(-0.44%)
Nov 19, 2013 27.52 27.71 27.41 27.55 410,136 -0.20(-0.72%)
Nov 18, 2013 27.92 27.92 27.60 27.75 354,913 +0.01(+0.04%)
Nov 15, 2013 27.85 27.99 27.51 27.74 424,470 -0.09(-0.32%)
Nov 14, 2013 27.92 28.07 27.76 27.83 371,874 -0.01(-0.04%)
Nov 13, 2013 27.55 27.87 27.37 27.84 348,547 +0.14(+0.51%)
Nov 12, 2013 27.79 27.86 27.57 27.70 473,883 -0.05(-0.18%)
Nov 11, 2013 27.80 27.93 27.47 27.75 383,287 -0.09(-0.32%)
Nov 08, 2013 27.89 27.98 27.45 27.84 361,474 -0.06(-0.22%)
Nov 07, 2013 28.19 28.27 27.84 27.90 316,603 -0.27(-0.96%)
Nov 06, 2013 27.99 28.27 27.84 28.17 226,784 +0.32(+1.15%)
Nov 05, 2013 28.12 28.23 27.78 27.85 294,280 -0.32(-1.14%)
Nov 04, 2013 27.98 28.20 27.74 28.17 276,582 +0.28(+1.00%)
Nov 01, 2013 27.72 27.96 27.55 27.89 325,159 +0.10(+0.36%)
Oct 31, 2013 27.88 27.95 27.45 27.79 249,936 -0.10(-0.36%)
Oct 30, 2013 28.10 28.26 27.89 27.89 188,914 -0.15(-0.53%)
Oct 29, 2013 28.04 28.15 27.86 28.04 202,901 +0.05(+0.18%)
Oct 28, 2013 27.99 28.15 27.88 27.99 149,675 -0.01(-0.04%)
Oct 25, 2013 27.71 28.00 27.41 28.00 141,991 +0.31(+1.12%)
Oct 24, 2013 27.84 27.84 27.49 27.69 180,840 -0.08(-0.29%)
Oct 23, 2013 27.63 27.99 27.57 27.77 283,260 +0.08(+0.29%)
Oct 22, 2013 27.35 27.74 27.27 27.69 244,506 +0.36(+1.32%)
Oct 21, 2013 27.47 27.48 27.15 27.33 215,094 -0.10(-0.36%)
Oct 18, 2013 27.35 27.53 27.21 27.43 285,201 +0.25(+0.92%)
Oct 17, 2013 26.60 27.18 26.46 27.18 267,295 +0.52(+1.95%)
Oct 16, 2013 26.60 26.69 26.47 26.66 178,223 +0.16(+0.60%)
Oct 15, 2013 26.82 26.84 26.41 26.50 264,419 -0.45(-1.67%)
Oct 14, 2013 26.84 26.98 26.52 26.95 286,129 -0.03(-0.11%)
Oct 11, 2013 26.56 26.98 26.45 26.98 197,263 +0.35(+1.31%)
Oct 10, 2013 26.35 26.73 26.10 26.63 205,706 +0.57(+2.19%)
Oct 09, 2013 26.00 26.40 25.96 26.06 294,680 +0.09(+0.35%)
Oct 08, 2013 25.95 26.28 25.88 25.97 180,320 +0.02(+0.08%)
Oct 07, 2013 25.96 26.21 25.92 25.95 165,797 -0.19(-0.73%)
Oct 04, 2013 26.06 26.25 26.05 26.14 127,802 +0.07(+0.27%)
Oct 03, 2013 26.40 26.52 25.92 26.07 238,408 -0.45(-1.70%)
Oct 02, 2013 26.66 26.78 26.40 26.52 342,557 -0.25(-0.93%)
Oct 01, 2013 26.33 26.78 26.33 26.77 283,254 +0.37(+1.40%)
Sep 30, 2013 26.05 26.40 26.02 26.40 280,660 +0.06(+0.23%)
Sep 27, 2013 26.50 26.77 26.06 26.34 286,775 -0.37(-1.39%)
Sep 26, 2013 26.99 27.14 26.58 26.71 266,919 -0.28(-1.04%)
Sep 25, 2013 27.15 27.38 26.99 26.99 316,745 -0.12(-0.44%)
Sep 24, 2013 27.21 27.32 26.97 27.11 345,806 -0.02(-0.07%)
Sep 23, 2013 26.46 27.19 26.42 27.13 278,828 +0.61(+2.30%)
Sep 20, 2013 26.71 26.74 26.38 26.52 385,300 -0.09(-0.34%)
Sep 19, 2013 26.65 26.95 26.50 26.61 211,995 -0.03(-0.11%)
Sep 18, 2013 26.00 26.66 25.82 26.64 421,605 +0.64(+2.46%)
Sep 17, 2013 25.88 26.09 25.78 26.00 298,614 +0.12(+0.46%)
Sep 16, 2013 26.12 26.15 25.78 25.88 208,776 -0.11(-0.42%)
Sep 13, 2013 26.04 26.18 25.87 25.99 193,359 +0.10(+0.39%)
Sep 12, 2013 26.07 26.23 25.86 25.89 127,609 -0.18(-0.69%)
Sep 11, 2013 26.17 26.17 25.90 26.07 179,961 -0.10(-0.38%)
Sep 10, 2013 25.94 26.17 25.82 26.17 195,629 +0.34(+1.32%)
Sep 09, 2013 25.71 25.84 25.55 25.83 215,002 +0.13(+0.51%)
Sep 06, 2013 25.71 25.94 25.57 25.70 164,922 +0.12(+0.47%)
Sep 05, 2013 25.80 25.95 25.57 25.58 228,108 -0.23(-0.89%)
Sep 04, 2013 25.90 25.97 25.76 25.81 486,164 -0.11(-0.42%)
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.