Skip to main content

Avista Corp (NY: AVA )

34.96 +0.28 (+0.81%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.65 29.89 29.46 29.83 413,100 +0.19(+0.63%)
May 27, 2016 29.53 29.65 29.65 29.65 282,452 +0.10(+0.33%)
May 26, 2016 29.22 29.60 29.21 29.55 239,151 +0.33(+1.14%)
May 25, 2016 29.56 29.56 29.11 29.22 289,254 -0.38(-1.28%)
May 24, 2016 29.08 29.62 28.97 29.59 405,005 +0.64(+2.21%)
May 23, 2016 29.34 29.35 28.94 28.95 356,251 -0.34(-1.15%)
May 20, 2016 29.16 29.34 28.97 29.29 433,845 +0.18(+0.61%)
May 19, 2016 28.79 29.15 28.55 29.12 211,222 +0.16(+0.56%)
May 18, 2016 29.22 29.62 28.79 28.95 331,773 -0.40(-1.35%)
May 17, 2016 30.18 30.28 29.20 29.35 327,392 -0.92(-3.04%)
May 16, 2016 30.22 30.36 29.95 30.27 240,600 +0.06(+0.19%)
May 13, 2016 30.34 30.51 30.01 30.21 285,055 -0.12(-0.41%)
May 12, 2016 30.23 30.43 30.01 30.34 310,133 +0.12(+0.39%)
May 11, 2016 30.34 30.43 30.01 30.22 213,875 -0.11(-0.36%)
May 10, 2016 30.36 30.51 30.20 30.33 215,850 +0.03(+0.10%)
May 09, 2016 30.23 30.40 30.14 30.30 444,824 +0.09(+0.29%)
May 06, 2016 30.21 30.31 29.80 30.21 600,355 -0.08(-0.27%)
May 05, 2016 30.62 31.00 30.22 30.29 803,714 -0.32(-1.06%)
May 04, 2016 29.55 30.81 29.16 30.62 514,593 +0.80(+2.69%)
May 03, 2016 29.82 30.00 29.61 29.82 334,490 -0.04(-0.12%)
May 02, 2016 29.44 29.98 29.44 29.85 581,576 +0.39(+1.32%)
Apr 29, 2016 29.12 29.52 28.90 29.46 368,991 +0.18(+0.63%)
Apr 28, 2016 29.02 29.37 28.89 29.28 279,305 +0.00(+0.00%)
Apr 27, 2016 29.01 29.38 28.75 29.28 340,828 +0.35(+1.22%)
Apr 26, 2016 28.95 29.13 28.83 28.93 348,004 +0.04(+0.15%)
Apr 25, 2016 28.58 28.88 28.48 28.88 347,420 +0.24(+0.82%)
Apr 22, 2016 28.51 28.70 28.46 28.65 403,495 +0.19(+0.67%)
Apr 21, 2016 28.97 29.02 28.29 28.45 469,195 -0.62(-2.15%)
Apr 20, 2016 29.91 30.07 29.01 29.08 412,917 -0.86(-2.87%)
Apr 19, 2016 29.89 30.00 29.75 29.94 234,858 +0.14(+0.47%)
Apr 18, 2016 29.64 29.82 29.54 29.80 160,693 +0.10(+0.32%)
Apr 15, 2016 29.35 29.81 29.35 29.70 251,824 +0.24(+0.82%)
Apr 14, 2016 29.50 29.65 29.32 29.46 336,544 -0.12(-0.42%)
Apr 13, 2016 29.82 29.82 29.32 29.59 376,482 -0.16(-0.54%)
Apr 12, 2016 29.55 29.90 29.50 29.75 248,874 +0.18(+0.62%)
Apr 11, 2016 29.62 29.87 29.47 29.57 293,701 +0.00(+0.00%)
Apr 08, 2016 29.62 29.89 29.55 29.57 343,645 -0.01(-0.02%)
Apr 07, 2016 29.46 29.69 29.40 29.57 522,253 +0.06(+0.20%)
Apr 06, 2016 29.54 29.61 29.33 29.51 275,998 -0.03(-0.10%)
Apr 05, 2016 30.11 30.29 29.54 29.54 460,707 -0.59(-1.95%)
Apr 04, 2016 30.39 30.39 29.95 30.13 430,876 -0.26(-0.85%)
Apr 01, 2016 29.93 30.42 29.87 30.39 635,155 +0.40(+1.35%)
Mar 31, 2016 30.19 30.21 29.93 29.98 740,794 -0.16(-0.54%)
Mar 30, 2016 30.23 30.37 30.01 30.15 481,359 -0.09(-0.29%)
Mar 29, 2016 29.52 30.24 29.52 30.23 440,643 +0.71(+2.39%)
Mar 28, 2016 29.63 29.80 29.32 29.53 341,565 -0.07(-0.25%)
Mar 24, 2016 29.15 29.60 29.60 29.60 657,312 +0.40(+1.39%)
Mar 23, 2016 29.11 29.36 28.95 29.20 639,970 +0.05(+0.18%)
Mar 22, 2016 29.29 29.43 29.11 29.15 444,690 -0.19(-0.65%)
Mar 21, 2016 28.87 29.38 28.76 29.34 697,252 +0.21(+0.73%)
Mar 18, 2016 29.52 29.61 29.02 29.12 2,535,302 -0.52(-1.76%)
Mar 17, 2016 29.24 29.71 29.08 29.65 942,978 +0.39(+1.33%)
Mar 16, 2016 28.74 29.36 28.48 29.26 858,097 +0.43(+1.48%)
Mar 15, 2016 28.78 29.04 28.72 28.83 604,387 -0.03(-0.10%)
Mar 14, 2016 28.76 28.93 28.55 28.86 656,425 -0.05(-0.18%)
Mar 11, 2016 29.01 29.11 28.70 28.91 547,345 +0.18(+0.64%)
Mar 10, 2016 28.97 29.03 28.38 28.73 620,092 -0.29(-0.99%)
Mar 09, 2016 28.65 29.03 28.59 29.01 850,372 +0.41(+1.44%)
Mar 08, 2016 28.15 28.66 27.95 28.60 751,113 +0.47(+1.67%)
Mar 07, 2016 27.87 28.18 27.79 28.13 678,550 +0.26(+0.95%)
Mar 04, 2016 27.87 27.93 27.64 27.87 901,967 -0.10(-0.34%)
Mar 03, 2016 27.96 28.15 27.63 27.96 1,278,565 -0.04(-0.16%)
Mar 02, 2016 27.70 28.02 27.12 28.01 523,605 +0.20(+0.71%)
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.