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 (%)
Dec 31, 2018	33.87	33.89	33.20	33.64	373,288	-0.02(-0.07%)
Dec 28, 2018	33.81	33.96	33.39	33.66	503,357	-0.12(-0.35%)
Dec 27, 2018	33.66	34.01	33.36	33.78	637,290	-0.03(-0.09%)
Dec 26, 2018	34.07	34.29	33.59	33.81	600,878	-0.25(-0.74%)
Dec 24, 2018	34.76	34.76	33.91	34.07	411,046	-0.67(-1.91%)
Dec 21, 2018	34.52	35.24	34.34	34.73	1,035,760	+0.01(+0.02%)
Dec 20, 2018	34.64	35.18	34.14	34.72	648,781	+0.18(+0.53%)
Dec 19, 2018	34.19	35.18	34.12	34.54	518,612	+0.37(+1.09%)
Dec 18, 2018	34.96	35.02	33.75	34.17	858,652	-0.65(-1.86%)
Dec 17, 2018	35.74	35.81	34.70	34.82	748,890	-0.82(-2.29%)
Dec 14, 2018	35.57	35.87	35.40	35.63	236,904	+0.06(+0.16%)
Dec 13, 2018	35.81	36.13	35.39	35.58	924,111	-0.26(-0.73%)
Dec 12, 2018	35.25	36.05	35.16	35.84	1,506,546	+0.64(+1.82%)
Dec 11, 2018	34.61	35.24	34.49	35.20	1,478,029	+0.73(+2.11%)
Dec 10, 2018	34.68	34.80	34.40	34.47	1,335,901	-0.29(-0.82%)
Dec 07, 2018	35.37	35.51	34.73	34.76	1,678,407	-0.63(-1.77%)
Dec 06, 2018	35.19	35.42	34.10	35.38	14,588,367	-5.31(-13.06%)
Dec 04, 2018	40.78	40.80	40.55	40.69	2,149,689	-0.02(-0.06%)

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.