Indicators

Avista Corp (NY: AVA )

37.56 -0.27 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.95	32.96	31.77	32.73	706,549	+0.25(+0.77%)
May 28, 2020	32.52	32.88	32.38	32.47	763,063	+0.30(+0.92%)
May 27, 2020	32.65	32.77	31.87	32.18	562,806	+0.08(+0.26%)
May 26, 2020	32.17	32.57	31.90	32.10	446,433	+0.62(+1.97%)
May 22, 2020	31.69	31.69	31.07	31.48	295,848	-0.04(-0.13%)
May 21, 2020	31.49	31.86	31.39	31.52	449,973	+0.02(+0.08%)
May 20, 2020	30.81	31.57	30.37	31.49	437,987	+0.98(+3.20%)
May 19, 2020	31.38	31.59	30.51	30.52	496,757	-1.14(-3.60%)
May 18, 2020	30.80	31.93	30.80	31.66	461,489	+1.87(+6.27%)
May 15, 2020	29.84	29.97	28.78	29.79	868,313	-0.21(-0.72%)
May 14, 2020	29.69	30.16	28.54	30.00	553,080	-0.05(-0.17%)
May 13, 2020	31.18	31.18	29.80	30.05	574,608	-1.36(-4.32%)
May 12, 2020	32.72	33.05	31.26	31.41	525,536	-1.25(-3.82%)
May 11, 2020	33.01	33.32	31.79	32.66	675,591	-0.36(-1.08%)
May 08, 2020	33.54	33.87	32.43	33.01	626,409	-0.14(-0.42%)
May 07, 2020	32.88	33.52	32.77	33.15	482,662	+0.67(+2.06%)
May 06, 2020	34.23	34.47	32.44	32.48	442,266	-1.78(-5.19%)
May 05, 2020	34.39	34.99	34.19	34.26	306,172	+0.13(+0.39%)
May 04, 2020	33.47	34.30	33.18	34.13	328,477	+0.31(+0.93%)

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.