Avista Corp (NY: AVA )

38.40 -0.30 (-0.78%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.37 36.56 35.82 36.56 13,346,346 +0.38(+1.06%)
Jan 30, 2023 36.51 36.98 36.10 36.17 1,396,082 -0.46(-1.25%)
Jan 27, 2023 37.19 37.20 36.59 36.63 1,162,010 -0.57(-1.53%)
Jan 26, 2023 37.22 37.48 36.84 37.20 1,810,289 -0.19(-0.51%)
Jan 25, 2023 38.13 38.37 37.21 37.39 2,140,149 -0.89(-2.32%)
Jan 24, 2023 38.06 38.76 37.70 38.28 1,047,348 +0.53(+1.41%)
Jan 23, 2023 37.89 38.02 37.39 37.75 807,751 -0.19(-0.51%)
Jan 20, 2023 37.62 37.94 37.34 37.94 960,967 +0.34(+0.90%)
Jan 19, 2023 38.11 38.13 37.30 37.60 907,861 -0.41(-1.08%)
Jan 18, 2023 38.90 38.95 37.80 38.02 666,975 -0.83(-2.15%)
Jan 17, 2023 38.83 38.83 38.45 38.85 721,665 -0.44(-1.12%)
Jan 13, 2023 39.07 39.44 38.85 39.29 579,172 +0.04(+0.09%)
Jan 12, 2023 38.88 39.50 38.36 39.25 1,074,968 +0.38(+0.97%)
Jan 11, 2023 38.79 39.21 38.58 38.88 897,914 +0.16(+0.40%)
Jan 10, 2023 39.41 39.42 38.52 38.72 1,256,581 -0.77(-1.95%)
Jan 09, 2023 39.99 40.10 39.33 39.49 1,232,062 -0.40(-1.01%)
Jan 06, 2023 40.50 40.73 39.06 39.89 1,564,223 -0.40(-1.00%)
Jan 05, 2023 41.24 41.24 40.23 40.30 1,057,787 -1.03(-2.48%)
Jan 04, 2023 41.04 41.49 40.88 41.32 1,084,088 +0.28(+0.69%)
Jan 03, 2023 40.83 41.27 40.65 41.04 1,224,485 +0.41(+1.02%)
Dec 30, 2022 40.98 41.09 40.39 40.63 615,236 -0.34(-0.83%)
Dec 29, 2022 40.38 41.02 40.20 40.97 1,030,585 +0.71(+1.75%)
Dec 28, 2022 40.68 40.81 40.14 40.26 811,982 -0.51(-1.26%)
Dec 27, 2022 40.19 40.94 40.11 40.77 662,724 +0.60(+1.51%)
Dec 23, 2022 39.09 40.26 38.92 40.17 748,548 +0.93(+2.36%)
Dec 22, 2022 38.89 39.27 38.38 39.24 822,171 +0.22(+0.56%)
Dec 21, 2022 38.57 39.02 38.47 39.02 691,417 +0.49(+1.26%)
Dec 20, 2022 38.67 38.75 37.73 38.54 1,098,921 -0.24(-0.61%)
Dec 19, 2022 38.48 39.13 38.27 38.78 642,613 +0.11(+0.28%)
Dec 16, 2022 38.42 38.74 37.99 38.67 1,652,050 -0.23(-0.59%)
Dec 15, 2022 39.32 39.58 38.06 38.89 682,408 -0.57(-1.44%)
Dec 14, 2022 40.05 40.20 39.28 39.46 604,793 -0.44(-1.10%)
Dec 13, 2022 40.32 40.85 39.77 39.90 1,093,150 +0.38(+0.95%)
Dec 12, 2022 38.99 39.62 38.57 39.53 865,968 +0.57(+1.46%)
Dec 09, 2022 38.99 39.39 38.73 38.96 529,412 -0.25(-0.63%)
Dec 08, 2022 38.19 39.31 38.09 39.21 552,214 +1.01(+2.64%)
Dec 07, 2022 38.23 38.44 37.72 38.20 679,830 -0.09(-0.24%)
Dec 06, 2022 38.86 39.02 37.93 38.29 797,179 -0.48(-1.23%)
Dec 05, 2022 38.22 38.77 38.00 38.77 791,188 +0.33(+0.86%)
Dec 02, 2022 37.46 38.67 37.40 38.44 815,557 +0.49(+1.30%)
Dec 01, 2022 38.18 38.47 37.81 37.94 832,634 +0.12(+0.31%)
Nov 30, 2022 36.61 37.91 36.50 37.82 860,348 +1.03(+2.79%)
Nov 29, 2022 37.17 37.22 36.73 36.80 547,763 -0.58(-1.54%)
Nov 28, 2022 37.18 37.80 36.87 37.37 806,078 -0.19(-0.51%)
Nov 25, 2022 36.69 37.64 36.69 37.57 321,682 +0.97(+2.65%)
Nov 23, 2022 36.42 36.93 36.16 36.59 728,342 +0.08(+0.23%)
Nov 22, 2022 36.15 36.70 36.07 36.51 718,564 +0.47(+1.30%)
Nov 21, 2022 35.69 36.07 35.45 36.05 543,123 +0.38(+1.05%)
Nov 18, 2022 35.24 36.15 35.24 35.67 817,148 +0.88(+2.53%)
Nov 17, 2022 34.82 35.32 34.28 34.79 477,162 -0.19(-0.55%)
Nov 16, 2022 34.99 35.56 34.86 34.98 665,199 -0.03(-0.08%)
Nov 15, 2022 34.66 35.36 34.66 35.01 971,629 +0.41(+1.18%)
Nov 14, 2022 34.94 34.99 34.55 34.60 609,791 -0.34(-0.98%)
Nov 11, 2022 35.27 35.35 34.78 34.95 678,224 -0.38(-1.08%)
Nov 10, 2022 34.20 35.42 33.65 35.33 840,551 +1.93(+5.78%)
Nov 09, 2022 33.05 33.76 33.02 33.40 1,087,004 +0.26(+0.79%)
Nov 08, 2022 33.53 33.72 33.03 33.13 701,316 -0.26(-0.79%)
Nov 07, 2022 33.77 34.00 33.02 33.40 1,026,460 -0.23(-0.67%)
Nov 04, 2022 33.26 34.12 33.13 33.62 734,588 +0.54(+1.64%)
Nov 03, 2022 33.16 33.28 32.36 33.08 1,041,080 -0.33(-0.98%)
Nov 02, 2022 33.44 33.41 1,224,287 -0.71(-2.07%)
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.