Skip to main content

Avista Corp (NY: AVA )

34.90 +0.22 (+0.63%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 35.63 35.63 34.83 34.87 500,689 -0.62(-1.73%)
Sep 29, 2021 34.82 35.80 34.80 35.48 527,903 +0.54(+1.56%)
Sep 28, 2021 35.21 35.51 34.87 34.94 381,960 -0.21(-0.58%)
Sep 27, 2021 35.08 35.75 35.08 35.15 348,353 +0.21(+0.61%)
Sep 24, 2021 34.76 35.31 34.75 34.93 368,925 +0.12(+0.33%)
Sep 23, 2021 35.17 35.46 34.78 34.82 360,871 -0.23(-0.66%)
Sep 22, 2021 35.13 35.58 35.01 35.05 307,192 +0.08(+0.23%)
Sep 21, 2021 35.45 35.68 34.97 34.97 400,474 -0.37(-1.03%)
Sep 20, 2021 35.31 35.53 34.98 35.33 438,581 -0.25(-0.70%)
Sep 17, 2021 35.75 36.05 35.45 35.58 1,171,391 +0.03(+0.08%)
Sep 16, 2021 36.21 36.21 35.26 35.56 392,167 -0.53(-1.46%)
Sep 15, 2021 36.17 36.54 35.84 36.08 465,359 -0.12(-0.32%)
Sep 14, 2021 36.61 36.63 35.98 36.20 487,400 -0.29(-0.78%)
Sep 13, 2021 36.93 37.07 36.33 36.48 333,687 -0.25(-0.68%)
Sep 10, 2021 37.71 37.71 36.67 36.73 295,527 -1.00(-2.65%)
Sep 09, 2021 38.16 38.27 37.73 37.73 286,423 -0.46(-1.21%)
Sep 08, 2021 37.69 38.47 37.44 38.19 364,563 +0.46(+1.23%)
Sep 07, 2021 37.75 37.77 37.27 37.73 392,399 -0.10(-0.26%)
Sep 03, 2021 38.08 38.24 37.79 37.83 377,395 -0.16(-0.42%)
Sep 02, 2021 37.66 38.03 37.66 37.99 396,602 +0.37(+1.00%)
Sep 01, 2021 37.37 37.63 37.10 37.61 324,024 +0.31(+0.84%)
Aug 31, 2021 37.10 37.54 36.95 37.30 532,372 +0.22(+0.60%)
Aug 30, 2021 36.94 37.18 36.85 37.08 437,561 +0.15(+0.41%)
Aug 27, 2021 36.76 37.11 36.73 36.93 396,958 +0.23(+0.63%)
Aug 26, 2021 36.93 37.25 36.54 36.70 304,904 -0.43(-1.15%)
Aug 25, 2021 37.34 37.58 37.08 37.12 651,753 -0.20(-0.53%)
Aug 24, 2021 37.67 37.72 36.98 37.32 408,181 -0.16(-0.43%)
Aug 23, 2021 37.88 37.88 37.35 37.48 324,236 -0.45(-1.20%)
Aug 20, 2021 37.30 38.06 37.08 37.94 533,438 +0.64(+1.72%)
Aug 19, 2021 37.18 37.79 37.18 37.29 611,103 -0.11(-0.29%)
Aug 18, 2021 37.88 38.25 37.08 37.40 339,842 -0.54(-1.43%)
Aug 17, 2021 37.13 37.97 37.01 37.94 330,388 +0.64(+1.73%)
Aug 16, 2021 36.85 37.39 36.75 37.30 373,605 +0.45(+1.22%)
Aug 13, 2021 37.17 37.17 36.69 36.85 250,259 -0.13(-0.36%)
Aug 12, 2021 37.17 37.28 36.88 36.98 227,864 -0.26(-0.69%)
Aug 11, 2021 37.17 37.38 37.02 37.24 357,894 +0.04(+0.12%)
Aug 10, 2021 37.28 37.29 36.87 37.19 293,410 -0.23(-0.61%)
Aug 09, 2021 37.79 37.85 37.30 37.42 307,817 -0.24(-0.63%)
Aug 06, 2021 38.24 38.27 37.65 37.66 302,766 -0.41(-1.07%)
Aug 05, 2021 37.83 38.09 37.47 38.07 330,881 +0.32(+0.84%)
Aug 04, 2021 37.99 38.17 37.07 37.75 763,852 -1.30(-3.32%)
Aug 03, 2021 38.09 39.07 37.87 39.04 512,470 +1.13(+2.98%)
Aug 02, 2021 37.90 38.52 37.71 37.92 369,927 +0.11(+0.30%)
Jul 30, 2021 38.29 38.68 37.78 37.80 483,072 -0.46(-1.20%)
Jul 29, 2021 38.73 38.85 38.23 38.26 277,217 -0.26(-0.69%)
Jul 28, 2021 38.42 38.72 37.86 38.52 328,161 +0.30(+0.78%)
Jul 27, 2021 38.10 38.37 37.82 38.22 358,279 -0.02(-0.05%)
Jul 26, 2021 38.29 38.45 37.92 38.24 192,538 +0.13(+0.35%)
Jul 23, 2021 37.70 38.20 37.70 38.11 236,358 +0.46(+1.22%)
Jul 22, 2021 37.72 37.93 37.53 37.65 211,263 -0.21(-0.56%)
Jul 21, 2021 38.57 38.77 37.77 37.86 297,502 -0.56(-1.47%)
Jul 20, 2021 37.88 38.77 37.80 38.43 516,497 +0.56(+1.49%)
Jul 19, 2021 37.62 37.99 37.32 37.86 421,713 -0.09(-0.23%)
Jul 16, 2021 37.77 38.23 37.73 37.95 342,576 +0.23(+0.61%)
Jul 15, 2021 36.93 37.74 36.79 37.72 412,663 +0.68(+1.83%)
Jul 14, 2021 37.07 37.22 36.59 37.04 317,643 +0.16(+0.43%)
Jul 13, 2021 37.47 37.54 36.84 36.88 323,374 -0.68(-1.81%)
Jul 12, 2021 37.41 37.62 37.24 37.56 371,971 +0.03(+0.07%)
Jul 09, 2021 37.46 37.77 37.17 37.54 652,909 +0.30(+0.81%)
Jul 08, 2021 37.46 37.58 36.86 37.24 463,648 -0.44(-1.17%)
Jul 07, 2021 37.43 37.69 37.26 37.68 441,443 +0.09(+0.23%)
Jul 06, 2021 37.66 37.66 36.78 37.59 277,343 +0.03(+0.07%)
Jul 02, 2021 38.04 38.04 37.39 37.56 243,189 -0.36(-0.95%)
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.