Skip to main content

Avista Corp (NY: AVA )

38.89 +0.08 (+0.21%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 40.34 40.52 40.34 40.43 445,855 -0.04(-0.10%)
May 30, 2018 40.40 40.50 40.37 40.47 861,063 +0.07(+0.17%)
May 29, 2018 40.24 40.40 40.18 40.40 514,559 +0.15(+0.38%)
May 25, 2018 40.25 40.25 40.25 0 -0.14(-0.34%)
May 24, 2018 40.40 40.48 40.35 40.38 515,978 -0.03(-0.07%)
May 23, 2018 40.24 40.47 40.16 40.41 977,857 +0.18(+0.44%)
May 22, 2018 40.30 40.34 40.09 40.24 1,236,111 -0.05(-0.11%)
May 21, 2018 40.21 40.32 40.15 40.28 948,273 +0.04(+0.10%)
May 18, 2018 40.21 40.24 40.12 40.24 543,169 +0.10(+0.25%)
May 17, 2018 40.11 40.15 40.09 40.15 601,990 +0.00(+0.00%)
May 16, 2018 40.09 40.17 40.09 40.15 689,178 +0.08(+0.19%)
May 15, 2018 40.05 40.19 40.04 40.07 560,644 -0.05(-0.11%)
May 14, 2018 40.18 40.21 39.99 40.11 1,050,007 -0.03(-0.08%)
May 11, 2018 40.18 40.18 40.07 40.15 231,032 -0.03(-0.08%)
May 10, 2018 40.03 40.21 40.02 40.18 671,044 +0.21(+0.52%)
May 09, 2018 39.84 40.09 39.74 39.97 801,493 +0.19(+0.48%)
May 08, 2018 39.70 39.81 39.44 39.78 478,202 +0.08(+0.19%)
May 07, 2018 39.73 39.75 39.64 39.70 283,810 +0.00(+0.00%)
May 04, 2018 39.72 39.79 39.63 39.70 300,994 +0.04(+0.10%)
May 03, 2018 39.80 39.80 39.61 39.66 422,916 -0.14(-0.35%)
May 02, 2018 39.75 39.83 39.66 39.80 416,798 -0.01(-0.02%)
May 01, 2018 39.69 39.82 39.66 39.81 475,605 +0.11(+0.27%)
Apr 30, 2018 39.96 39.97 39.68 39.70 627,189 -0.21(-0.52%)
Apr 27, 2018 39.81 39.91 39.73 39.91 271,217 +0.13(+0.33%)
Apr 26, 2018 39.85 39.86 39.70 39.78 330,618 -0.06(-0.15%)
Apr 25, 2018 39.74 39.98 39.67 39.84 258,273 +0.05(+0.13%)
Apr 24, 2018 39.90 39.96 39.68 39.79 183,786 -0.12(-0.31%)
Apr 23, 2018 39.70 39.92 39.70 39.91 206,355 +0.16(+0.40%)
Apr 20, 2018 39.75 39.86 39.53 39.75 240,919 -0.07(-0.17%)
Apr 19, 2018 39.82 40.01 39.75 39.82 236,064 -0.02(-0.06%)
Apr 18, 2018 39.97 40.14 39.82 39.84 410,409 -0.11(-0.27%)
Apr 17, 2018 39.79 40.06 39.76 39.95 425,584 +0.15(+0.37%)
Apr 16, 2018 39.48 39.83 39.48 39.80 308,928 +0.39(+0.99%)
Apr 13, 2018 39.36 39.57 39.34 39.41 185,750 +0.10(+0.25%)
Apr 12, 2018 39.50 39.69 39.30 39.31 417,859 -0.22(-0.56%)
Apr 11, 2018 39.39 39.59 39.30 39.53 313,618 +0.14(+0.35%)
Apr 10, 2018 39.37 39.60 39.33 39.39 877,327 +0.12(+0.31%)
Apr 09, 2018 39.81 39.95 39.25 39.27 525,426 -0.47(-1.19%)
Apr 06, 2018 39.78 39.83 39.43 39.75 329,283 -0.02(-0.04%)
Apr 05, 2018 39.49 39.86 39.18 39.76 449,239 +0.31(+0.78%)
Apr 04, 2018 39.07 39.69 39.05 39.46 531,966 +0.22(+0.57%)
Apr 03, 2018 38.99 39.31 38.73 39.23 579,918 +0.26(+0.67%)
Apr 02, 2018 39.23 39.36 38.61 38.97 797,155 -0.26(-0.66%)
Mar 29, 2018 39.23 39.23 39.23 0 -0.25(-0.64%)
Mar 28, 2018 39.81 39.81 39.10 39.49 575,120 -0.31(-0.77%)
Mar 27, 2018 39.66 39.84 39.64 39.79 573,793 +0.13(+0.33%)
Mar 26, 2018 39.58 39.69 39.31 39.66 393,450 +0.24(+0.60%)
Mar 23, 2018 39.51 39.79 39.36 39.43 390,148 -0.08(-0.19%)
Mar 22, 2018 39.45 39.85 39.34 39.50 839,610 -0.01(-0.02%)
Mar 21, 2018 39.70 39.73 39.43 39.51 344,378 -0.16(-0.41%)
Mar 20, 2018 39.31 39.75 39.31 39.67 474,109 +0.25(+0.64%)
Mar 19, 2018 39.04 39.46 38.85 39.42 838,496 +0.24(+0.63%)
Mar 16, 2018 38.99 39.79 38.62 39.17 4,642,343 +0.23(+0.59%)
Mar 15, 2018 38.60 38.97 38.41 38.94 563,927 +0.35(+0.91%)
Mar 14, 2018 38.61 38.78 38.22 38.59 580,195 +0.08(+0.22%)
Mar 13, 2018 39.00 39.00 38.19 38.51 976,188 -0.38(-0.98%)
Mar 12, 2018 36.82 39.02 36.59 38.89 2,243,196 +2.08(+5.66%)
Mar 09, 2018 37.00 37.41 36.65 36.81 489,361 -0.17(-0.46%)
Mar 08, 2018 37.08 37.40 36.91 36.98 430,484 -0.07(-0.19%)
Mar 07, 2018 37.11 36.37 37.04 390,881 +0.45(+1.23%)
Mar 06, 2018 36.96 36.96 36.47 36.59 620,548 -0.33(-0.89%)
Mar 05, 2018 37.15 37.18 36.75 36.92 602,871 -0.24(-0.64%)
Mar 02, 2018 36.57 37.20 36.56 37.16 510,866 +0.60(+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.