Skip to main content

Avista Corp (NY: AVA )

38.95 +0.14 (+0.36%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 34.36 34.48 34.06 34.38 438,488 -0.13(-0.36%)
Dec 28, 2023 34.15 34.63 34.03 34.51 377,469 +0.23(+0.67%)
Dec 27, 2023 34.66 34.69 34.24 34.28 345,613 -0.34(-0.97%)
Dec 26, 2023 34.69 34.86 34.60 34.62 357,552 -0.01(-0.03%)
Dec 22, 2023 34.45 34.88 34.29 34.62 532,024 +0.41(+1.21%)
Dec 21, 2023 33.69 34.22 33.62 34.21 724,004 +0.76(+2.27%)
Dec 20, 2023 33.95 34.42 33.41 33.45 605,262 -0.72(-2.11%)
Dec 19, 2023 33.70 34.28 33.66 34.17 525,678 +0.68(+2.04%)
Dec 18, 2023 33.72 33.80 33.41 33.49 452,490 -0.06(-0.17%)
Dec 15, 2023 34.13 34.39 33.37 33.55 1,476,498 -0.79(-2.30%)
Dec 14, 2023 35.44 35.60 34.31 34.34 1,043,340 -0.59(-1.68%)
Dec 13, 2023 33.75 35.06 33.49 34.92 626,387 +1.15(+3.42%)
Dec 12, 2023 33.78 33.86 33.39 33.77 387,117 +0.05(+0.14%)
Dec 11, 2023 33.69 33.85 33.44 33.72 390,879 -0.09(-0.26%)
Dec 08, 2023 33.87 34.07 33.60 33.81 308,262 -0.02(-0.06%)
Dec 07, 2023 33.88 34.04 33.72 33.83 431,708 -0.06(-0.17%)
Dec 06, 2023 33.62 34.03 33.56 33.88 382,219 +0.45(+1.35%)
Dec 05, 2023 33.87 33.87 33.13 33.43 473,067 -0.41(-1.22%)
Dec 04, 2023 33.55 34.08 33.24 33.85 510,108 +0.26(+0.77%)
Dec 01, 2023 32.58 33.60 32.45 33.59 554,846 +0.92(+2.83%)
Nov 30, 2023 32.67 32.83 32.40 32.66 582,821 +0.02(+0.06%)
Nov 29, 2023 32.99 33.17 32.52 32.64 599,921 -0.32(-0.96%)
Nov 28, 2023 33.02 33.31 32.85 32.96 534,880 -0.13(-0.41%)
Nov 27, 2023 33.35 33.47 33.01 33.09 503,008 -0.33(-0.98%)
Nov 24, 2023 33.50 33.67 33.29 33.42 394,608 -0.04(-0.12%)
Nov 22, 2023 33.60 33.75 33.21 33.46 613,262 +0.11(+0.32%)
Nov 21, 2023 33.59 33.35 517,442 -0.24(-0.72%)
Nov 20, 2023 33.76 33.76 33.12 33.60 606,446 -0.16(-0.48%)
Nov 17, 2023 33.85 34.06 33.53 33.76 659,737 +0.11(+0.31%)
Nov 16, 2023 33.57 33.70 33.20 33.65 635,626 +0.29(+0.86%)
Nov 15, 2023 32.99 33.59 32.90 33.36 1,014,564 +0.23(+0.69%)
Nov 14, 2023 32.42 33.29 32.26 33.14 1,102,876 +1.52(+4.80%)
Nov 13, 2023 31.66 31.85 31.42 31.62 501,922 -0.15(-0.48%)
Nov 10, 2023 32.02 32.03 31.66 31.77 468,347 -0.13(-0.42%)
Nov 09, 2023 32.25 32.44 31.87 31.90 389,694 -0.26(-0.80%)
Nov 08, 2023 32.71 32.76 31.80 32.16 464,243 -0.75(-2.28%)
Nov 07, 2023 33.03 33.19 32.70 32.91 560,393 -0.27(-0.80%)
Nov 06, 2023 33.17 33.36 32.80 33.17 666,073 -0.09(-0.29%)
Nov 03, 2023 33.17 33.62 33.06 33.27 702,266 +0.66(+2.04%)
Nov 02, 2023 31.96 32.84 31.88 32.60 883,572 +0.59(+1.84%)
Nov 01, 2023 31.18 32.33 30.91 32.02 1,439,677 +1.93(+6.41%)
Oct 31, 2023 30.68 30.81 29.97 30.09 903,072 -0.47(-1.55%)
Oct 30, 2023 30.43 30.72 30.07 30.56 671,412 +0.34(+1.13%)
Oct 27, 2023 30.53 30.58 29.95 30.22 683,508 -0.30(-1.00%)
Oct 26, 2023 30.27 30.64 30.25 30.53 473,828 +0.55(+1.84%)
Oct 25, 2023 29.71 30.08 29.61 29.97 608,055 +0.15(+0.51%)
Oct 24, 2023 29.91 30.00 29.70 29.82 462,486 +0.29(+1.00%)
Oct 23, 2023 29.76 30.11 29.52 29.53 468,182 -0.38(-1.27%)
Oct 20, 2023 30.53 30.66 29.86 29.91 599,391 -0.53(-1.75%)
Oct 19, 2023 30.92 31.10 30.41 30.44 535,098 -0.59(-1.90%)
Oct 18, 2023 31.25 31.30 30.75 31.03 408,579 -0.40(-1.27%)
Oct 17, 2023 31.35 31.78 31.29 31.43 651,614 -0.04(-0.12%)
Oct 16, 2023 31.16 31.78 31.00 31.47 664,159 +0.39(+1.25%)
Oct 13, 2023 31.03 31.11 30.69 31.08 318,975 +0.36(+1.17%)
Oct 12, 2023 30.99 30.99 30.41 30.72 413,076 -0.37(-1.19%)
Oct 11, 2023 30.64 31.10 30.47 31.09 373,054 +0.54(+1.77%)
Oct 10, 2023 30.57 30.73 30.43 30.54 372,611 +0.12(+0.41%)
Oct 09, 2023 30.24 30.65 30.20 30.42 548,639 +0.09(+0.31%)
Oct 06, 2023 29.72 30.44 29.45 30.33 675,032 +0.21(+0.69%)
Oct 05, 2023 30.16 30.31 29.95 30.12 674,916 +0.03(+0.09%)
Oct 04, 2023 29.85 30.13 29.33 30.09 546,722 +0.34(+1.15%)
Oct 03, 2023 29.29 29.89 28.99 29.75 1,044,263 +0.25(+0.84%)
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.