Skip to main content

Avista Corp (NY: AVA )

34.97 +0.29 (+0.82%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 38.03 38.24 37.44 37.52 1,481,668 -0.54(-1.42%)
Feb 27, 2018 38.28 38.64 38.03 38.06 751,902 -0.31(-0.82%)
Feb 26, 2018 38.86 38.90 38.32 38.37 834,742 -0.53(-1.35%)
Feb 23, 2018 38.69 39.19 38.51 38.90 426,299 +0.29(+0.75%)
Feb 22, 2018 39.10 38.61 1,344,486 +0.31(+0.80%)
Feb 21, 2018 38.65 38.91 38.23 38.30 848,804 -0.42(-1.09%)
Feb 20, 2018 39.08 39.09 38.49 38.72 641,099 -0.37(-0.94%)
Feb 16, 2018 39.08 39.08 39.08 0 -0.06(-0.16%)
Feb 15, 2018 38.88 39.18 38.80 39.15 580,735 +0.26(+0.68%)
Feb 14, 2018 38.71 39.01 38.45 38.88 771,634 +0.19(+0.48%)
Feb 13, 2018 39.17 39.46 38.69 38.69 1,274,793 -0.54(-1.37%)
Feb 12, 2018 39.30 39.43 39.04 39.23 353,557 -0.04(-0.10%)
Feb 09, 2018 39.12 39.47 39.05 39.27 527,194 +0.23(+0.58%)
Feb 08, 2018 39.08 39.41 39.04 39.05 449,829 -0.08(-0.20%)
Feb 07, 2018 39.35 39.35 39.07 39.12 605,362 -0.24(-0.61%)
Feb 06, 2018 38.69 39.53 38.66 39.36 821,226 +0.37(+0.96%)
Feb 05, 2018 39.12 39.13 38.91 38.99 292,607 -0.26(-0.65%)
Feb 02, 2018 38.90 39.42 38.98 39.25 817,195 +0.26(+0.68%)
Feb 01, 2018 39.19 39.25 38.87 38.98 834,218 -0.22(-0.56%)
Jan 31, 2018 39.70 39.71 39.20 39.20 912,304 -0.47(-1.20%)
Jan 30, 2018 39.72 39.78 39.67 39.68 811,257 -0.05(-0.12%)
Jan 29, 2018 39.78 39.84 39.71 39.72 440,740 -0.09(-0.22%)
Jan 26, 2018 40.05 40.05 39.77 39.81 351,609 -0.20(-0.51%)
Jan 25, 2018 39.92 40.03 39.75 40.01 738,999 +0.18(+0.45%)
Jan 24, 2018 40.06 40.06 39.74 39.83 624,296 -0.17(-0.43%)
Jan 23, 2018 39.94 40.06 39.94 40.00 274,740 +0.03(+0.08%)
Jan 22, 2018 40.13 40.17 39.95 39.97 260,452 -0.11(-0.27%)
Jan 19, 2018 40.03 40.08 39.96 40.08 423,245 +0.05(+0.14%)
Jan 18, 2018 40.16 40.16 40.03 40.03 761,925 -0.17(-0.43%)
Jan 17, 2018 40.13 40.28 40.13 40.20 294,642 +0.11(+0.27%)
Jan 16, 2018 40.17 40.24 40.08 40.09 443,121 -0.09(-0.21%)
Jan 12, 2018 40.17 40.17 40.17 0 -0.01(-0.02%)
Jan 11, 2018 40.05 40.22 40.05 40.18 203,063 +0.09(+0.23%)
Jan 10, 2018 40.21 40.09 471,423 -0.04(-0.10%)
Jan 09, 2018 40.44 40.56 40.13 40.13 436,491 -0.35(-0.87%)
Jan 08, 2018 40.27 40.54 40.17 40.48 495,966 +0.16(+0.41%)
Jan 05, 2018 40.03 40.34 40.03 40.31 663,270 +0.32(+0.80%)
Jan 04, 2018 39.95 40.11 39.93 39.99 466,407 +0.06(+0.16%)
Jan 03, 2018 40.06 40.13 39.85 39.93 497,510 -0.16(-0.39%)
Jan 02, 2018 40.09 40.16 40.05 40.09 858,453 +0.01(+0.02%)
Dec 29, 2017 40.08 40.08 40.08 0 -0.05(-0.14%)
Dec 28, 2017 40.17 40.17 40.06 40.13 245,894 +0.02(+0.06%)
Dec 27, 2017 40.06 40.20 40.02 40.11 161,738 +0.05(+0.12%)
Dec 26, 2017 40.10 40.23 40.03 40.06 264,532 -0.03(-0.08%)
Dec 22, 2017 40.09 40.19 40.01 40.10 270,702 +0.05(+0.12%)
Dec 21, 2017 39.91 40.14 39.89 40.05 410,078 +0.14(+0.35%)
Dec 20, 2017 39.96 40.10 39.91 39.91 326,734 +0.02(+0.04%)
Dec 19, 2017 40.05 40.13 39.85 39.89 619,061 -0.17(-0.43%)
Dec 18, 2017 40.12 40.19 40.01 40.06 469,408 -0.01(-0.02%)
Dec 15, 2017 40.01 40.20 39.99 40.07 1,702,686 +0.05(+0.12%)
Dec 14, 2017 40.17 40.20 40.01 40.03 548,171 -0.15(-0.37%)
Dec 13, 2017 40.06 40.24 40.01 40.17 611,148 +0.16(+0.41%)
Dec 12, 2017 40.13 40.20 40.00 40.01 692,612 -0.14(-0.35%)
Dec 11, 2017 40.13 40.22 40.08 40.15 540,642 +0.00(+0.00%)
Dec 08, 2017 40.15 40.22 40.05 40.15 909,673 +0.00(+0.00%)
Dec 07, 2017 40.21 40.24 39.96 763,164 +0.00(+0.00%)
Dec 06, 2017 40.22 40.39 40.21 40.22 322,405 -0.03(-0.08%)
Dec 05, 2017 40.32 40.37 40.20 40.25 1,220,662 -0.09(-0.23%)
Dec 04, 2017 40.38 40.38 40.34 40.34 962,147 -0.09(-0.21%)
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.