Skip to main content

Avista Corp (NY: AVA )

36.48 +0.00 (+0.00%)
Streaming Delayed Price Updated: 2:22 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 36.68 37.02 36.44 36.48 614,743 -0.18(-0.49%)
Dec 11, 2024 37.20 37.23 36.65 36.66 681,882 -0.55(-1.48%)
Dec 10, 2024 37.32 37.60 36.89 37.21 456,933 -0.21(-0.56%)
Dec 09, 2024 37.37 37.71 37.16 37.42 474,867 +0.17(+0.46%)
Dec 06, 2024 37.40 37.48 36.76 37.25 504,824 -0.12(-0.32%)
Dec 05, 2024 37.53 37.66 37.28 37.37 280,168 -0.14(-0.37%)
Dec 04, 2024 37.81 37.91 37.46 37.51 419,456 -0.48(-1.26%)
Dec 03, 2024 38.28 38.35 37.91 37.99 567,027 -0.07(-0.18%)
Dec 02, 2024 38.79 38.79 37.79 38.06 573,689 -0.63(-1.63%)
Nov 29, 2024 38.68 38.82 38.52 38.69 251,305 +0.09(+0.23%)
Nov 27, 2024 38.72 39.01 38.55 38.60 348,283 +0.06(+0.16%)
Nov 26, 2024 38.79 39.01 38.49 38.54 421,838 -0.22(-0.55%)
Nov 25, 2024 39.02 39.24 38.74 38.76 614,133 +0.10(+0.26%)
Nov 22, 2024 38.66 38.97 38.55 38.66 352,735 +0.09(+0.23%)
Nov 21, 2024 37.97 38.66 37.90 38.57 386,191 +0.51(+1.35%)
Nov 20, 2024 38.28 38.46 37.92 38.05 386,867 -0.25(-0.64%)
Nov 19, 2024 38.10 38.31 37.77 38.30 660,033 +0.13(+0.34%)
Nov 18, 2024 37.29 38.35 37.28 38.17 713,339 +0.88(+2.36%)
Nov 15, 2024 37.04 37.41 36.89 37.29 482,196 +0.55(+1.51%)
Nov 14, 2024 37.23 37.23 36.62 36.74 471,761 -0.28(-0.75%)
Nov 13, 2024 37.52 37.55 36.93 37.02 434,959 -0.21(-0.56%)
Nov 12, 2024 37.46 37.86 37.12 37.22 861,442 -0.25(-0.66%)
Nov 11, 2024 36.99 37.84 36.99 37.47 609,939 +0.60(+1.63%)
Nov 08, 2024 36.26 37.05 36.26 36.87 635,917 +0.76(+2.11%)
Nov 07, 2024 36.83 36.88 36.06 36.11 1,050,501 -0.86(-2.33%)
Nov 06, 2024 36.33 37.22 36.03 36.97 883,933 +0.19(+0.51%)
Nov 05, 2024 35.96 36.94 35.79 36.78 676,844 +0.82(+2.28%)
Nov 04, 2024 36.03 36.30 35.81 35.96 446,067 -0.30(-0.82%)
Nov 01, 2024 37.02 37.20 36.23 36.26 412,761 -0.77(-2.08%)
Oct 31, 2024 37.03 37.40 36.96 37.03 579,705 -0.12(-0.32%)
Oct 30, 2024 37.27 37.58 37.02 37.14 407,116 -0.09(-0.24%)
Oct 29, 2024 37.29 37.38 36.93 37.23 397,643 -0.49(-1.31%)
Oct 28, 2024 37.55 37.83 37.43 37.73 239,334 +0.41(+1.09%)
Oct 25, 2024 38.16 38.22 37.30 37.32 314,267 -0.57(-1.51%)
Oct 24, 2024 38.14 38.27 37.66 37.90 327,263 -0.10(-0.26%)
Oct 23, 2024 37.83 38.06 37.67 37.99 303,085 -0.08(-0.21%)
Oct 22, 2024 37.47 38.14 37.47 38.07 394,804 +0.60(+1.61%)
Oct 21, 2024 37.54 37.82 37.17 37.47 349,385 -0.05(-0.13%)
Oct 18, 2024 37.48 37.68 37.23 37.52 300,144 +0.09(+0.24%)
Oct 17, 2024 38.08 38.09 37.41 37.43 428,462 -0.63(-1.66%)
Oct 16, 2024 38.07 38.20 37.89 38.06 425,963 +0.23(+0.60%)
Oct 15, 2024 37.76 38.21 37.62 37.84 497,771 +0.32(+0.84%)
Oct 14, 2024 37.12 37.54 37.04 37.52 333,637 +0.39(+1.04%)
Oct 11, 2024 36.74 37.32 36.68 37.13 260,480 +0.40(+1.08%)
Oct 10, 2024 36.95 37.22 36.67 36.74 323,830 -0.22(-0.59%)
Oct 09, 2024 36.79 37.19 36.72 36.96 339,716 +0.16(+0.43%)
Oct 08, 2024 36.94 37.10 36.72 36.80 290,702 +0.07(+0.19%)
Oct 07, 2024 37.29 37.29 36.60 36.73 339,942 -0.69(-1.85%)
Oct 04, 2024 37.14 37.45 36.94 37.42 363,344 +0.16(+0.42%)
Oct 03, 2024 37.63 37.63 37.25 37.26 286,285 -0.31(-0.82%)
Oct 02, 2024 37.89 38.04 37.47 37.57 426,507 -0.61(-1.60%)
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.