Avista Corp (NY: AVA )

40.10 USD -0.22 (-0.55%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 39.62 40.69 39.28 40.32 472,084 +1.04(+2.65%)
Dec 03, 2021 39.28 39.51 38.83 39.28 405,015 +0.19(+0.49%)
Dec 02, 2021 39.19 39.46 38.89 39.09 331,315 +0.19(+0.49%)
Dec 01, 2021 38.97 39.68 38.65 38.90 368,105 +0.39(+1.01%)
Nov 30, 2021 38.90 39.10 38.37 38.51 676,614 -0.67(-1.71%)
Nov 29, 2021 39.08 39.40 38.87 39.18 314,014 +0.34(+0.88%)
Nov 26, 2021 39.00 39.06 38.23 38.84 229,023 -0.62(-1.57%)
Nov 24, 2021 39.46 39.57 39.14 39.46 267,134 +0.04(+0.10%)
Nov 23, 2021 39.54 39.83 39.29 39.42 336,375 -0.11(-0.28%)
Nov 22, 2021 38.81 39.78 38.61 39.53 293,108 +0.72(+1.86%)
Nov 19, 2021 38.72 39.08 38.54 38.81 392,725 -0.16(-0.41%)
Nov 18, 2021 39.40 39.04 38.88 38.97 329,636 -0.94(-2.36%)
Nov 17, 2021 40.13 40.21 39.26 39.91 370,051 -0.38(-0.94%)
Nov 16, 2021 40.52 40.73 40.07 40.29 264,532 -0.25(-0.62%)
Nov 15, 2021 40.44 40.66 40.12 40.54 284,848 +0.31(+0.77%)
Nov 12, 2021 40.46 40.80 40.22 40.23 220,536 -0.30(-0.74%)
Nov 11, 2021 40.54 40.68 40.28 40.53 218,097 -0.25(-0.61%)
Nov 10, 2021 40.23 40.78 244,376 +0.64(+1.59%)
Nov 09, 2021 39.91 40.37 39.68 40.14 356,547 +0.32(+0.80%)
Nov 08, 2021 40.45 40.52 39.65 39.82 362,379 -0.47(-1.17%)
Nov 05, 2021 39.93 40.72 39.86 40.29 324,809 +0.57(+1.44%)
Nov 04, 2021 40.74 40.74 39.36 39.72 345,692 -0.83(-2.05%)
Nov 03, 2021 39.90 40.89 39.56 40.55 347,473 +0.41(+1.02%)
Nov 02, 2021 40.89 40.89 40.05 40.14 283,508 -0.52(-1.28%)
Nov 01, 2021 39.74 40.85 39.81 40.66 271,664 +0.85(+2.14%)
Oct 29, 2021 40.52 40.75 39.57 39.81 422,205 -0.68(-1.68%)
Oct 28, 2021 40.58 40.97 40.25 40.49 300,121 -0.06(-0.15%)
Oct 27, 2021 39.74 40.55 39.54 40.55 634,768 +0.70(+1.76%)
Oct 26, 2021 40.11 39.67 39.85 551,186 -0.12(-0.30%)
Oct 25, 2021 39.49 39.97 39.22 39.97 413,569 +0.48(+1.22%)
Oct 22, 2021 39.51 39.72 39.21 39.49 313,494 -0.02(-0.05%)
Oct 21, 2021 39.66 39.76 39.19 39.51 487,582 -0.15(-0.38%)
Oct 20, 2021 39.17 40.25 39.09 39.66 572,414 +0.47(+1.20%)
Oct 19, 2021 39.79 39.79 39.01 39.19 476,864 -0.56(-1.41%)
Oct 18, 2021 40.55 40.71 39.40 39.75 350,576 -1.09(-2.67%)
Oct 15, 2021 40.88 41.58 40.23 40.84 3,371,819 +0.34(+0.84%)
Oct 14, 2021 39.59 40.91 39.46 40.50 600,918 +1.10(+2.79%)
Oct 13, 2021 39.01 39.47 38.54 39.40 515,209 +0.40(+1.03%)
Oct 12, 2021 38.82 39.18 38.44 39.00 657,652 +0.33(+0.85%)
Oct 11, 2021 39.95 39.95 37.73 38.67 1,401,271 -1.70(-4.21%)
Oct 08, 2021 40.49 40.90 40.30 40.37 299,797 -0.35(-0.86%)
Oct 07, 2021 41.26 41.83 40.53 40.72 697,968 -0.61(-1.48%)
Oct 06, 2021 40.40 41.41 40.19 41.33 442,298 +0.74(+1.82%)
Oct 05, 2021 39.91 40.68 39.82 40.59 535,285 +0.69(+1.73%)
Oct 04, 2021 38.95 40.10 38.95 39.90 314,042 +0.94(+2.41%)
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.