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 (%)
Jul 31, 2017	39.74	39.91	39.72	39.91	1,031,424	+0.17(+0.42%)
Jul 28, 2017	39.80	39.84	39.65	39.74	1,821,326	-0.07(-0.17%)
Jul 27, 2017	39.93	39.96	39.81	39.81	978,199	-0.10(-0.25%)
Jul 26, 2017	39.81	40.00	39.80	39.91	1,402,279	+0.06(+0.15%)
Jul 25, 2017	39.74	39.94	39.68	39.85	1,675,222	+0.11(+0.29%)
Jul 24, 2017	39.56	39.93	39.54	39.74	1,754,476	+0.07(+0.17%)
Jul 21, 2017	39.83	40.08	39.53	39.67	3,986,978	+0.01(+0.02%)
Jul 20, 2017	38.74	39.77	38.71	39.66	10,667,629	+6.79(+20.66%)
Jul 19, 2017	32.42	32.93	32.42	32.87	502,357	+0.45(+1.38%)
Jul 18, 2017	32.22	32.53	32.19	32.42	426,820	+0.24(+0.75%)
Jul 17, 2017	32.10	32.30	31.86	32.18	378,447	+0.08(+0.24%)
Jul 14, 2017	32.14	32.31	32.01	32.11	325,680	+0.14(+0.43%)
Jul 13, 2017	32.10	32.15	31.75	31.97	498,380	-0.13(-0.40%)
Jul 12, 2017	31.94	32.13	31.79	32.10	424,498	+0.46(+1.46%)
Jul 11, 2017	31.57	31.68	31.41	31.64	354,506	+0.05(+0.17%)
Jul 10, 2017	31.67	31.74	31.50	31.58	391,062	-0.06(-0.19%)
Jul 07, 2017	31.38	31.70	31.38	31.64	335,760	+0.27(+0.87%)
Jul 06, 2017	31.40	31.46	31.26	31.37	330,422	-0.14(-0.43%)
Jul 05, 2017	32.01	32.30	31.38	31.51	312,462	-0.50(-1.56%)

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.