Skip to main content

Avista Corp (NY: AVA )

33.64 -0.36 (-1.06%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 34.19 34.41 33.76 34.00 336,712 -0.14(-0.41%)
Apr 11, 2024 34.18 34.19 33.78 34.14 328,746 +0.26(+0.77%)
Apr 10, 2024 34.67 34.67 33.73 33.88 556,499 -1.43(-4.05%)
Apr 09, 2024 35.67 35.78 35.24 35.31 363,858 -0.13(-0.37%)
Apr 08, 2024 34.67 35.58 34.64 35.44 738,699 +0.84(+2.43%)
Apr 05, 2024 34.36 34.65 33.90 34.60 407,302 -0.02(-0.06%)
Apr 04, 2024 35.03 35.05 34.27 34.62 362,355 -0.04(-0.12%)
Apr 03, 2024 34.88 35.00 34.60 34.66 433,031 -0.39(-1.11%)
Apr 02, 2024 34.57 35.07 34.57 35.05 495,507 +0.35(+1.01%)
Apr 01, 2024 35.06 35.06 34.44 34.70 410,651 -0.32(-0.91%)
Mar 28, 2024 34.68 35.09 34.63 35.02 482,486 +0.34(+0.98%)
Mar 27, 2024 33.96 34.70 33.96 34.68 474,893 +0.98(+2.91%)
Mar 26, 2024 33.87 33.89 33.49 33.70 325,060 -0.04(-0.12%)
Mar 25, 2024 33.83 33.96 33.50 33.74 240,649 +0.07(+0.21%)
Mar 22, 2024 34.12 34.12 33.56 33.67 335,454 -0.13(-0.38%)
Mar 21, 2024 33.75 34.64 33.75 33.80 565,658 +0.09(+0.27%)
Mar 20, 2024 33.56 33.98 33.45 33.71 427,136 +0.10(+0.30%)
Mar 19, 2024 33.69 34.08 33.60 33.61 378,123 +0.01(+0.03%)
Mar 18, 2024 33.87 34.03 33.46 33.60 498,291 -0.34(-1.00%)
Mar 15, 2024 33.56 34.25 33.56 33.94 968,854 +0.20(+0.59%)
Mar 14, 2024 34.11 34.20 33.39 33.74 435,744 -0.52(-1.52%)
Mar 13, 2024 34.53 34.85 34.12 34.26 377,527 -0.18(-0.52%)
Mar 12, 2024 34.32 34.69 33.99 34.44 436,186 -0.10(-0.29%)
Mar 11, 2024 34.14 34.79 34.00 34.54 424,191 +0.44(+1.29%)
Mar 08, 2024 34.21 34.25 33.75 34.10 500,443 +0.08(+0.24%)
Mar 07, 2024 33.71 34.03 33.66 34.02 633,961 +0.68(+2.04%)
Mar 06, 2024 33.78 33.95 33.33 33.34 585,178 -0.16(-0.48%)
Mar 05, 2024 33.57 34.21 33.37 33.50 606,501 +0.03(+0.09%)
Mar 04, 2024 33.12 33.65 33.05 33.47 737,980 +0.16(+0.48%)
Mar 01, 2024 33.20 33.50 32.70 33.31 670,166 +0.11(+0.33%)
Feb 29, 2024 33.66 33.91 33.17 33.20 855,862 -0.29(-0.87%)
Feb 28, 2024 33.64 33.83 33.48 33.49 641,236 -0.29(-0.86%)
Feb 27, 2024 33.49 33.83 33.31 33.78 690,291 +0.55(+1.66%)
Feb 26, 2024 33.76 33.82 33.10 33.23 536,016 -0.63(-1.86%)
Feb 23, 2024 33.98 34.17 33.83 33.86 422,321 -0.13(-0.38%)
Feb 22, 2024 33.63 34.01 33.32 33.99 692,454 +0.14(+0.40%)
Feb 21, 2024 33.51 34.12 33.32 33.85 1,000,666 +0.38(+1.15%)
Feb 20, 2024 33.04 33.92 33.04 33.47 640,753 +0.36(+1.10%)
Feb 16, 2024 32.98 33.38 32.62 33.11 588,071 -0.14(-0.42%)
Feb 15, 2024 32.08 33.28 32.08 33.24 819,638 +1.41(+4.43%)
Feb 14, 2024 32.04 32.05 31.58 31.83 639,124 -0.03(-0.09%)
Feb 13, 2024 32.36 32.54 31.47 31.86 1,023,688 -1.06(-3.21%)
Feb 12, 2024 32.74 33.07 32.71 32.92 573,612 +0.22(+0.66%)
Feb 09, 2024 32.33 32.77 32.25 32.70 434,614 +0.26(+0.79%)
Feb 08, 2024 32.24 32.47 31.98 32.44 733,860 +0.26(+0.80%)
Feb 07, 2024 32.48 32.63 32.10 32.19 431,240 -0.24(-0.73%)
Feb 06, 2024 32.59 32.70 32.35 32.43 444,871 -0.20(-0.60%)
Feb 05, 2024 33.17 33.17 32.61 32.62 546,066 -1.02(-3.02%)
Feb 02, 2024 33.55 33.92 33.06 33.64 496,736 -0.38(-1.13%)
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.