Skip to main content

Avista Corp (NY: AVA )

38.19 -0.15 (-0.39%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 38.96 39.13 38.62 38.73 551,776 -0.23(-0.60%)
May 30, 2023 38.77 39.15 38.68 38.96 456,273 +0.24(+0.63%)
May 26, 2023 38.93 38.93 38.51 38.72 293,617 -0.15(-0.39%)
May 25, 2023 38.76 38.96 38.12 38.87 297,185 -0.04(-0.10%)
May 24, 2023 39.40 39.57 38.80 38.91 414,981 -0.57(-1.43%)
May 23, 2023 39.33 40.04 39.20 39.47 611,813 +0.09(+0.24%)
May 22, 2023 39.43 39.71 39.03 39.38 630,348 +0.07(+0.19%)
May 19, 2023 39.65 39.96 39.27 39.31 546,577 -0.08(-0.21%)
May 18, 2023 39.38 39.54 38.99 39.39 432,104 -0.23(-0.58%)
May 17, 2023 39.94 39.95 39.30 39.62 771,497 -0.24(-0.60%)
May 16, 2023 40.37 40.38 39.64 39.86 479,229 -0.57(-1.40%)
May 15, 2023 40.93 40.93 40.23 40.43 288,102 -0.35(-0.86%)
May 12, 2023 40.74 40.92 40.56 40.78 264,594 +0.23(+0.57%)
May 11, 2023 40.97 40.97 40.38 40.55 281,537 -0.62(-1.51%)
May 10, 2023 41.33 41.47 40.66 41.17 402,089 +0.14(+0.34%)
May 09, 2023 41.17 41.22 40.91 41.03 319,803 -0.09(-0.23%)
May 08, 2023 41.09 41.40 40.83 41.12 405,323 -0.12(-0.29%)
May 05, 2023 40.97 41.31 40.84 41.24 539,910 +0.27(+0.66%)
May 04, 2023 40.48 40.98 39.86 40.97 370,661 +0.53(+1.31%)
May 03, 2023 40.45 41.10 39.39 40.45 671,776 +0.03(+0.07%)
May 02, 2023 40.71 40.75 39.99 40.42 650,547 -0.45(-1.11%)
May 01, 2023 40.84 41.20 40.73 40.87 441,386 +0.05(+0.11%)
Apr 28, 2023 41.23 41.53 40.67 40.83 845,947 -0.51(-1.23%)
Apr 27, 2023 40.47 41.35 40.47 41.34 319,546 +0.86(+2.13%)
Apr 26, 2023 40.90 41.13 40.31 40.47 375,609 -0.81(-1.95%)
Apr 25, 2023 41.37 41.45 41.09 41.28 293,502 -0.12(-0.29%)
Apr 24, 2023 41.24 41.44 41.08 41.40 411,889 +0.03(+0.07%)
Apr 21, 2023 41.26 41.43 40.88 41.37 576,878 +0.40(+0.97%)
Apr 20, 2023 40.54 41.00 40.39 40.97 429,270 +0.42(+1.03%)
Apr 19, 2023 40.41 40.76 40.29 40.56 248,541 +0.15(+0.37%)
Apr 18, 2023 40.56 40.56 40.00 40.41 245,955 -0.17(-0.41%)
Apr 17, 2023 40.05 40.60 40.02 40.58 265,620 +0.52(+1.30%)
Apr 14, 2023 40.78 40.90 39.94 40.06 474,305 -0.95(-2.33%)
Apr 13, 2023 41.12 41.27 40.62 41.01 385,649 -0.25(-0.61%)
Apr 12, 2023 41.56 41.81 41.14 41.26 462,787 -0.05(-0.11%)
Apr 11, 2023 40.80 41.39 40.63 41.31 492,659 +0.53(+1.29%)
Apr 10, 2023 40.66 40.84 40.28 40.78 474,435 +0.05(+0.11%)
Apr 06, 2023 40.62 40.78 40.32 40.73 487,688 +0.32(+0.80%)
Apr 05, 2023 39.45 40.44 39.32 40.41 467,895 +1.17(+2.97%)
Apr 04, 2023 38.96 39.26 38.76 39.24 294,262 +0.16(+0.40%)
Apr 03, 2023 39.33 39.41 38.84 39.08 351,003 -0.24(-0.61%)
Mar 31, 2023 39.33 39.58 38.95 39.33 470,724 +0.16(+0.40%)
Mar 30, 2023 39.20 39.47 38.78 39.17 363,944 +0.14(+0.36%)
Mar 29, 2023 38.69 39.07 38.66 39.03 455,912 +0.53(+1.37%)
Mar 28, 2023 38.37 38.80 38.37 38.50 386,043 -0.02(-0.05%)
Mar 27, 2023 38.21 38.83 38.21 38.52 458,372 +0.42(+1.09%)
Mar 24, 2023 36.82 38.13 36.74 38.10 462,308 +1.27(+3.45%)
Mar 23, 2023 37.24 37.62 36.82 36.83 676,939 -0.58(-1.56%)
Mar 22, 2023 38.01 38.26 37.37 37.42 640,139 -0.55(-1.44%)
Mar 21, 2023 39.18 39.27 37.28 37.96 713,959 -1.11(-2.84%)
Mar 20, 2023 38.64 39.27 38.43 39.08 730,470 +0.61(+1.59%)
Mar 17, 2023 38.45 38.73 38.15 38.46 1,504,633 -0.18(-0.46%)
Mar 16, 2023 38.08 38.99 38.08 38.64 637,625 +0.31(+0.82%)
Mar 15, 2023 38.00 38.70 37.77 38.32 1,055,371 +0.06(+0.15%)
Mar 14, 2023 38.21 38.95 37.94 38.27 626,311 +0.69(+1.82%)
Mar 13, 2023 37.14 38.51 37.14 37.58 806,502 +0.23(+0.62%)
Mar 10, 2023 37.94 37.97 37.05 37.35 537,781 -0.72(-1.90%)
Mar 09, 2023 38.40 38.45 37.96 38.07 441,501 -0.21(-0.56%)
Mar 08, 2023 37.92 38.30 37.66 38.29 525,042 +0.40(+1.05%)
Mar 07, 2023 38.31 38.51 37.74 37.89 526,418 -0.39(-1.02%)
Mar 06, 2023 38.50 38.57 38.00 38.28 684,151 -0.19(-0.51%)
Mar 03, 2023 38.45 38.52 37.79 38.47 531,548 +0.26(+0.68%)
Mar 02, 2023 37.63 38.41 37.37 38.21 553,036 +0.61(+1.63%)
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.