Avista Corp (NY: AVA )

38.38 -0.32 (-0.84%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 38.75 38.75 38.26 38.26 934,727 -0.46(-1.20%)
Jan 30, 2018 38.77 38.83 38.72 38.72 831,197 -0.05(-0.12%)
Jan 29, 2018 38.82 38.89 38.75 38.77 451,572 -0.08(-0.22%)
Jan 26, 2018 39.09 39.09 38.81 38.85 360,251 -0.20(-0.51%)
Jan 25, 2018 38.97 39.07 38.80 39.05 757,162 +0.17(+0.45%)
Jan 24, 2018 39.10 39.10 38.78 38.88 639,640 -0.17(-0.43%)
Jan 23, 2018 38.98 39.10 38.98 39.04 281,493 +0.03(+0.08%)
Jan 22, 2018 39.16 39.20 38.99 39.01 266,853 -0.11(-0.27%)
Jan 19, 2018 39.07 39.12 39.01 39.12 433,648 +0.05(+0.14%)
Jan 18, 2018 39.19 39.19 39.07 39.07 780,651 -0.17(-0.43%)
Jan 17, 2018 39.17 39.32 39.17 39.23 301,884 +0.11(+0.27%)
Jan 16, 2018 39.20 39.27 39.12 39.13 454,013 -0.08(-0.21%)
Jan 12, 2018 39.21 39.21 39.21 0 -0.01(-0.02%)
Jan 11, 2018 39.09 39.26 39.09 39.22 208,054 +0.09(+0.23%)
Jan 10, 2018 39.25 39.13 483,009 -0.04(-0.10%)
Jan 09, 2018 39.47 39.59 39.16 39.16 447,219 -0.34(-0.87%)
Jan 08, 2018 39.30 39.57 39.20 39.51 508,156 +0.16(+0.41%)
Jan 05, 2018 39.07 39.38 39.07 39.35 679,572 +0.31(+0.80%)
Jan 04, 2018 38.99 39.15 38.97 39.04 477,871 +0.06(+0.16%)
Jan 03, 2018 39.10 39.16 38.90 38.97 509,738 -0.15(-0.39%)
Jan 02, 2018 39.13 39.19 39.09 39.13 879,553 +0.01(+0.02%)
Dec 29, 2017 39.12 39.12 39.12 0 -0.05(-0.14%)
Dec 28, 2017 39.20 39.20 39.10 39.17 251,938 +0.02(+0.06%)
Dec 27, 2017 39.10 39.23 39.06 39.15 165,713 +0.05(+0.12%)
Dec 26, 2017 39.13 39.26 39.07 39.10 271,034 -0.03(-0.08%)
Dec 22, 2017 39.13 39.23 39.05 39.13 277,356 +0.05(+0.12%)
Dec 21, 2017 38.95 39.18 38.93 39.09 420,157 +0.14(+0.35%)
Dec 20, 2017 39.00 39.14 38.95 38.95 334,765 +0.02(+0.04%)
Dec 19, 2017 39.09 39.16 38.89 38.94 634,276 -0.17(-0.43%)
Dec 18, 2017 39.16 39.23 39.05 39.10 480,946 -0.01(-0.02%)
Dec 15, 2017 39.05 39.24 39.04 39.11 1,744,535 +0.05(+0.12%)
Dec 14, 2017 39.20 39.24 39.05 39.07 561,644 -0.14(-0.37%)
Dec 13, 2017 39.10 39.27 39.05 39.21 626,169 +0.16(+0.41%)
Dec 12, 2017 39.17 39.24 39.04 39.05 709,635 -0.14(-0.35%)
Dec 11, 2017 39.16 39.26 39.12 39.19 553,930 +0.00(+0.00%)
Dec 08, 2017 39.19 39.26 39.09 39.19 932,031 +0.00(+0.00%)
Dec 07, 2017 39.25 39.28 39.01 781,922 +0.00(+0.00%)
Dec 06, 2017 39.26 39.42 39.25 39.26 330,329 -0.03(-0.08%)
Dec 05, 2017 39.35 39.40 39.23 39.29 1,250,663 -0.09(-0.23%)
Dec 04, 2017 39.41 39.41 39.38 39.38 985,795 -0.08(-0.21%)
Dec 01, 2017 39.43 39.47 39.14 39.46 479,274 +0.00(+0.00%)
Nov 30, 2017 39.32 39.46 39.20 39.46 580,221 +0.27(+0.69%)
Nov 29, 2017 39.16 39.26 39.11 39.19 372,974 -0.05(-0.12%)
Nov 28, 2017 39.17 39.23 39.13 39.23 316,245 +0.10(+0.25%)
Nov 27, 2017 39.19 39.24 39.11 39.14 385,231 -0.05(-0.12%)
Nov 24, 2017 39.02 39.21 38.96 39.18 113,460 +0.18(+0.46%)
Nov 22, 2017 38.93 39.04 38.93 39.00 406,693 +0.11(+0.27%)
Nov 21, 2017 39.16 39.29 38.89 38.89 930,687 -0.21(-0.54%)
Nov 20, 2017 39.17 39.23 39.06 39.11 347,628 -0.07(-0.17%)
Nov 17, 2017 39.16 39.24 39.14 39.17 374,297 -0.08(-0.21%)
Nov 16, 2017 39.16 39.26 39.10 39.26 378,309 +0.11(+0.27%)
Nov 15, 2017 39.25 39.31 38.68 39.15 330,501 -0.14(-0.35%)
Nov 14, 2017 39.16 39.29 39.13 39.29 272,334 +0.14(+0.37%)
Nov 13, 2017 39.08 39.24 39.08 39.14 355,750 +0.00(+0.00%)
Nov 10, 2017 39.11 39.21 39.09 39.14 264,895 +0.01(+0.02%)
Nov 09, 2017 39.06 39.18 39.06 39.14 440,598 +0.05(+0.14%)
Nov 08, 2017 39.11 39.22 39.06 39.08 264,142 -0.08(-0.21%)
Nov 07, 2017 39.08 39.21 39.07 39.17 638,951 +0.07(+0.17%)
Nov 06, 2017 39.20 39.24 39.03 39.10 897,505 -0.03(-0.08%)
Nov 03, 2017 39.20 39.32 39.13 39.13 555,704 -0.05(-0.12%)
Nov 02, 2017 39.36 39.47 39.17 39.17 507,908 -0.21(-0.54%)
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.