Avista Corp (NY: AVA )

38.92 USD -0.43 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.14 40.14 40.14 184,544 +0.48(+1.21%)
Dec 30, 2020 39.71 40.04 39.63 39.66 184,544 -0.08(-0.20%)
Dec 29, 2020 40.50 40.66 39.61 39.74 238,393 -0.68(-1.68%)
Dec 28, 2020 40.08 40.73 39.97 40.42 425,523 +0.50(+1.25%)
Dec 24, 2020 39.96 39.99 39.51 39.92 182,200 +0.24(+0.60%)
Dec 23, 2020 39.52 39.97 39.36 39.68 432,235 +0.34(+0.86%)
Dec 22, 2020 38.21 39.41 38.12 39.34 307,974 +1.04(+2.72%)
Dec 21, 2020 38.33 38.44 37.27 38.30 580,968 -0.55(-1.42%)
Dec 18, 2020 39.68 40.11 38.58 38.85 1,852,800 -0.67(-1.70%)
Dec 17, 2020 39.69 40.09 39.45 39.52 428,628 -0.09(-0.23%)
Dec 16, 2020 40.02 40.36 39.50 39.61 292,593 -0.17(-0.43%)
Dec 15, 2020 39.22 39.82 38.87 39.78 409,679 +0.67(+1.71%)
Dec 14, 2020 39.25 40.25 39.10 39.11 426,551 +0.15(+0.39%)
Dec 11, 2020 38.62 39.28 38.62 38.96 362,000 +0.10(+0.26%)
Dec 10, 2020 38.58 38.96 38.29 38.86 453,922 +0.29(+0.75%)
Dec 09, 2020 37.77 38.68 37.59 38.57 288,772 +0.82(+2.17%)
Dec 08, 2020 37.60 38.01 37.35 37.75 420,015 -0.05(-0.13%)
Dec 07, 2020 37.16 37.86 37.09 37.80 392,733 +0.42(+1.12%)
Dec 04, 2020 37.68 37.96 37.15 37.38 429,700 -0.04(-0.11%)
Dec 03, 2020 37.30 37.50 36.99 37.42 448,254 -0.01(-0.03%)
Dec 02, 2020 37.18 37.47 36.20 37.43 463,223 -0.19(-0.51%)
Dec 01, 2020 37.86 38.12 37.31 37.62 434,254 +0.10(+0.27%)
Nov 30, 2020 38.09 38.38 37.43 37.52 469,476 -0.88(-2.29%)
Nov 27, 2020 39.07 39.07 38.05 38.40 216,600 -0.75(-1.92%)
Nov 25, 2020 39.39 39.39 38.83 39.15 433,100 -0.25(-0.63%)
Nov 24, 2020 38.93 39.64 38.67 39.40 492,704 +1.00(+2.60%)
Nov 23, 2020 37.70 38.52 37.68 38.40 275,378 +0.89(+2.37%)
Nov 20, 2020 37.25 37.74 37.08 37.51 288,200 +0.01(+0.03%)
Nov 19, 2020 37.52 37.78 37.01 37.50 244,653 -0.19(-0.50%)
Nov 18, 2020 38.72 38.72 37.67 37.69 291,032 -0.89(-2.31%)
Nov 17, 2020 38.65 39.12 38.02 38.58 361,244 -0.56(-1.43%)
Nov 16, 2020 38.45 39.15 38.00 39.14 371,032 +1.32(+3.49%)
Nov 13, 2020 36.97 38.06 36.96 37.82 256,100 +1.02(+2.77%)
Nov 12, 2020 37.34 37.47 36.40 36.80 472,906 -0.91(-2.41%)
Nov 11, 2020 37.65 37.98 37.39 37.71 350,807 +0.18(+0.48%)
Nov 10, 2020 36.23 37.56 36.09 37.53 390,405 +1.64(+4.57%)
Nov 09, 2020 35.55 36.91 35.16 35.89 555,991 +1.90(+5.59%)
Nov 06, 2020 33.91 34.16 33.49 33.99 405,000 +0.21(+0.62%)
Nov 05, 2020 34.00 34.71 33.57 33.78 275,744 +0.03(+0.09%)
Nov 04, 2020 34.59 35.31 33.65 33.75 407,143 -1.10(-3.16%)
Nov 03, 2020 34.47 35.04 34.28 34.85 336,302 +0.92(+2.71%)
Nov 02, 2020 33.64 33.94 33.25 33.93 199,686 +0.71(+2.14%)
Oct 30, 2020 33.25 33.60 33.01 33.22 348,200 -0.13(-0.39%)
Oct 29, 2020 33.04 33.63 32.26 33.35 334,088 +0.31(+0.94%)
Oct 28, 2020 33.95 34.33 32.95 33.04 512,965 -1.40(-4.07%)
Oct 27, 2020 35.22 35.26 34.42 34.44 374,670 -0.78(-2.21%)
Oct 26, 2020 34.67 35.28 34.49 35.22 309,801 +0.25(+0.71%)
Oct 23, 2020 34.54 34.98 34.24 34.97 263,400 +0.62(+1.80%)
Oct 22, 2020 33.72 34.42 33.48 34.35 349,023 +0.63(+1.87%)
Oct 21, 2020 32.57 34.30 32.55 33.72 670,001 +0.98(+2.99%)
Oct 20, 2020 33.24 33.29 32.66 32.74 507,148 -0.40(-1.21%)
Oct 19, 2020 33.87 34.00 33.07 33.14 528,379 -0.87(-2.56%)
Oct 16, 2020 34.26 34.48 33.99 34.01 202,500 -0.36(-1.05%)
Oct 15, 2020 34.05 34.62 33.88 34.37 191,379 +0.03(+0.09%)
Oct 14, 2020 34.70 35.00 34.24 34.34 208,253 -0.45(-1.29%)
Oct 13, 2020 35.36 35.49 34.47 34.79 273,892 -0.92(-2.58%)
Oct 12, 2020 34.87 36.02 34.87 35.71 289,202 +0.63(+1.80%)
Oct 09, 2020 35.17 35.27 34.73 35.08 425,700 +0.05(+0.14%)
Oct 08, 2020 35.22 35.59 34.92 35.03 404,179 +0.09(+0.26%)
Oct 07, 2020 34.68 35.15 34.36 34.94 625,514 +0.32(+0.92%)
Oct 06, 2020 34.51 35.16 34.38 34.62 481,558 +0.36(+1.05%)
Oct 05, 2020 34.69 34.93 34.23 34.26 352,801 -0.35(-1.01%)
Oct 02, 2020 34.25 34.89 34.05 34.61 392,800 +0.20(+0.58%)
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.