Avista Corp (NY: AVA )

47.67 USD +0.43 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 47.25 47.84 47.11 47.67 571,585 +0.43(+0.91%)
Apr 16, 2021 48.01 48.11 47.22 47.24 2,890,000 -0.46(-0.96%)
Apr 15, 2021 47.79 48.10 47.37 47.70 445,693 -0.05(-0.10%)
Apr 14, 2021 47.61 48.08 47.41 47.75 441,250 +0.26(+0.55%)
Apr 13, 2021 47.20 47.72 46.78 47.49 524,361 -0.09(-0.19%)
Apr 12, 2021 47.93 47.97 47.38 47.58 277,205 +0.01(+0.02%)
Apr 09, 2021 47.72 47.91 47.38 47.57 553,400 -0.01(-0.02%)
Apr 08, 2021 47.71 47.83 47.08 47.58 416,317 -0.15(-0.31%)
Apr 07, 2021 47.52 47.82 47.29 47.73 333,019 +0.43(+0.91%)
Apr 06, 2021 47.23 47.75 46.66 47.30 517,025 -0.13(-0.27%)
Apr 05, 2021 48.02 48.89 47.30 47.43 717,271 +0.00(+0.00%)
Apr 01, 2021 47.58 47.78 46.78 47.43 325,000 -0.32(-0.67%)
Mar 31, 2021 47.26 47.88 47.02 47.75 464,114 +0.54(+1.14%)
Mar 30, 2021 47.72 47.81 47.13 47.21 332,734 -0.73(-1.52%)
Mar 29, 2021 48.14 49.14 47.89 47.94 486,614 -0.33(-0.68%)
Mar 26, 2021 47.71 48.28 47.01 48.27 754,300 +0.32(+0.67%)
Mar 25, 2021 46.97 48.08 46.31 47.95 936,315 +1.52(+3.27%)
Mar 24, 2021 46.42 47.19 45.92 46.43 647,811 +0.19(+0.41%)
Mar 23, 2021 45.86 46.47 45.66 46.24 467,427 -0.03(-0.06%)
Mar 22, 2021 46.11 46.49 45.66 46.27 483,794 -0.06(-0.13%)
Mar 19, 2021 45.05 46.46 44.69 46.33 1,169,600 +1.26(+2.80%)
Mar 18, 2021 45.74 46.08 44.93 45.07 369,304 -0.48(-1.05%)
Mar 17, 2021 46.66 46.66 45.45 45.55 419,989 -1.10(-2.36%)
Mar 16, 2021 46.66 47.40 46.34 46.65 442,886 -0.49(-1.04%)
Mar 15, 2021 45.30 48.09 45.28 47.14 1,073,747 +2.14(+4.76%)
Mar 12, 2021 43.38 45.49 43.34 45.00 537,200 +1.87(+4.34%)
Mar 11, 2021 43.55 43.74 42.94 43.13 303,493 -0.54(-1.24%)
Mar 10, 2021 42.45 43.74 42.36 43.67 366,356 +1.31(+3.09%)
Mar 09, 2021 42.57 42.83 42.12 42.36 537,040 -0.46(-1.07%)
Mar 08, 2021 43.19 43.56 42.69 42.82 1,015,615 -0.10(-0.23%)
Mar 05, 2021 41.33 43.04 40.85 42.92 497,400 +2.05(+5.02%)
Mar 04, 2021 40.92 41.77 40.69 40.87 351,380 +0.21(+0.52%)
Mar 03, 2021 39.78 40.78 39.54 40.66 414,461 +1.08(+2.73%)
Mar 02, 2021 39.83 39.85 38.90 39.58 417,358 -0.22(-0.55%)
Mar 01, 2021 40.41 40.58 39.70 39.80 512,587 -0.41(-1.02%)
Feb 26, 2021 40.64 40.80 39.92 40.21 604,100 -0.39(-0.96%)
Feb 25, 2021 39.45 40.79 39.40 40.60 579,670 +1.19(+3.02%)
Feb 24, 2021 39.15 40.51 38.59 39.41 560,879 +0.59(+1.52%)
Feb 23, 2021 38.44 39.10 38.04 38.82 499,618 +0.68(+1.78%)
Feb 22, 2021 38.36 38.36 37.67 38.14 281,003 -0.29(-0.75%)
Feb 19, 2021 37.79 38.46 37.57 38.43 347,300 +0.62(+1.64%)
Feb 18, 2021 38.37 38.43 37.80 37.81 278,905 -0.80(-2.07%)
Feb 17, 2021 38.49 38.95 38.17 38.61 315,751 +0.12(+0.31%)
Feb 16, 2021 38.73 38.75 37.95 38.49 286,708 -0.30(-0.77%)
Feb 12, 2021 39.39 39.39 38.62 38.79 316,500 -0.66(-1.67%)
Feb 11, 2021 39.21 39.47 38.83 39.45 296,903 +0.19(+0.48%)
Feb 10, 2021 39.00 39.78 38.98 39.26 243,785 +0.51(+1.32%)
Feb 09, 2021 38.64 38.91 38.17 38.75 277,084 +0.41(+1.07%)
Feb 08, 2021 38.26 38.71 38.07 38.34 325,105 +0.15(+0.39%)
Feb 05, 2021 38.00 38.25 37.57 38.19 353,200 +0.76(+2.03%)
Feb 04, 2021 37.20 37.64 37.00 37.43 333,738 +0.11(+0.29%)
Feb 03, 2021 37.49 37.75 36.68 37.32 317,674 -0.39(-1.03%)
Feb 02, 2021 38.19 38.25 37.68 37.71 345,308 -0.12(-0.32%)
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.