Avista Corp (NY: AVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	39.23	39.31	38.78	38.91	619,497	-0.25(-0.64%)
Sep 27, 2019	39.48	39.62	39.11	39.15	500,897	-0.26(-0.67%)
Sep 26, 2019	39.00	39.48	38.79	39.42	407,728	+0.58(+1.49%)
Sep 25, 2019	38.79	38.99	38.48	38.84	375,933	+0.13(+0.33%)
Sep 24, 2019	38.54	38.86	38.49	38.71	414,316	+0.23(+0.61%)
Sep 23, 2019	38.55	38.78	38.43	38.48	318,751	+0.02(+0.06%)
Sep 20, 2019	38.25	38.80	38.05	38.46	858,609	+0.22(+0.59%)
Sep 19, 2019	38.37	38.86	38.13	38.23	308,712	+0.03(+0.08%)
Sep 18, 2019	38.03	38.31	37.85	38.20	374,143	+0.14(+0.38%)
Sep 17, 2019	38.34	38.50	37.99	38.05	361,459	-0.39(-1.02%)
Sep 16, 2019	38.09	38.62	37.76	38.45	438,834	-0.16(-0.42%)
Sep 13, 2019	38.83	38.83	38.44	38.61	535,386	-0.13(-0.33%)
Sep 12, 2019	38.76	38.91	38.51	38.74	539,569	+0.11(+0.29%)
Sep 11, 2019	37.94	38.66	37.82	38.62	579,885	+0.76(+2.02%)
Sep 10, 2019	37.88	38.03	37.59	37.86	355,577	-0.09(-0.23%)
Sep 09, 2019	37.95	38.09	37.80	37.95	306,213	+0.05(+0.13%)
Sep 06, 2019	38.26	38.30	37.82	37.90	242,791	-0.28(-0.74%)
Sep 05, 2019	38.63	38.98	38.07	38.18	307,360	-0.48(-1.25%)
Sep 04, 2019	38.46	38.90	38.37	38.66	802,781	+0.35(+0.92%)
Sep 03, 2019	37.56	38.35	37.47	38.31	404,269	+0.64(+1.71%)
Aug 30, 2019	37.76	37.84	37.48	37.67	385,477	+0.03(+0.09%)
Aug 29, 2019	37.52	37.76	37.51	37.64	419,077	+0.30(+0.80%)
Aug 28, 2019	37.57	37.57	37.21	37.34	353,591	-0.20(-0.53%)
Aug 27, 2019	37.73	38.01	37.52	37.54	329,733	-0.08(-0.21%)
Aug 26, 2019	37.23	37.69	36.91	37.62	248,583	+0.59(+1.58%)
Aug 23, 2019	37.70	38.01	36.93	37.03	294,337	-0.71(-1.87%)
Aug 22, 2019	37.90	38.01	37.56	37.74	260,620	-0.06(-0.15%)
Aug 21, 2019	36.99	37.81	36.82	37.80	299,869	+0.87(+2.34%)
Aug 20, 2019	36.94	37.03	36.74	36.93	328,817	+0.02(+0.04%)
Aug 19, 2019	37.11	37.28	36.70	36.91	356,262	-0.10(-0.28%)
Aug 16, 2019	36.67	37.08	36.39	37.02	360,982	+0.51(+1.40%)
Aug 15, 2019	36.33	36.54	35.91	36.51	374,905	+0.14(+0.37%)
Aug 14, 2019	36.86	36.97	36.21	36.37	331,640	-0.47(-1.28%)
Aug 13, 2019	36.70	37.22	36.70	36.84	491,695	+0.12(+0.33%)
Aug 12, 2019	36.72	36.80	36.34	36.72	521,427	-0.02(-0.04%)
Aug 09, 2019	36.71	36.84	36.43	36.74	322,561	-0.10(-0.26%)
Aug 08, 2019	36.51	37.06	36.16	36.84	399,199	+0.45(+1.25%)
Aug 07, 2019	35.56	36.62	35.06	36.38	483,236	+0.46(+1.29%)
Aug 06, 2019	35.91	36.09	35.43	35.92	419,680	-0.06(-0.18%)
Aug 05, 2019	36.12	36.38	35.74	35.98	423,953	-0.25(-0.68%)
Aug 02, 2019	36.77	36.77	36.12	36.23	301,843	-0.52(-1.41%)
Aug 01, 2019	36.71	36.99	36.53	36.75	492,733	+0.09(+0.24%)
Jul 31, 2019	36.76	37.09	36.55	36.66	567,481	+0.01(+0.02%)
Jul 30, 2019	36.37	36.66	36.25	36.65	685,221	+0.27(+0.74%)
Jul 29, 2019	36.51	36.54	36.25	36.38	298,900	-0.04(-0.11%)
Jul 26, 2019	36.23	36.52	36.17	36.42	224,499	+0.22(+0.59%)
Jul 25, 2019	36.38	36.61	36.12	36.21	305,225	-0.13(-0.35%)
Jul 24, 2019	36.61	36.77	36.19	36.33	401,655	-0.21(-0.57%)
Jul 23, 2019	36.37	36.66	36.15	36.54	245,820	+0.16(+0.44%)
Jul 22, 2019	36.60	36.76	36.21	36.38	315,743	-0.12(-0.33%)
Jul 19, 2019	36.79	37.15	36.49	36.50	749,838	-0.50(-1.36%)
Jul 18, 2019	36.59	37.10	36.43	37.00	520,276	+0.52(+1.42%)
Jul 17, 2019	36.38	36.56	36.17	36.48	724,553	+0.19(+0.53%)
Jul 16, 2019	35.97	36.31	35.76	36.29	585,565	+0.29(+0.82%)
Jul 15, 2019	36.14	36.14	35.81	36.00	329,034	-0.10(-0.29%)
Jul 12, 2019	36.05	36.19	35.90	36.10	425,142	+0.06(+0.15%)
Jul 11, 2019	35.82	36.07	35.74	36.05	551,185	+0.31(+0.87%)
Jul 10, 2019	35.70	35.92	35.55	35.74	459,548	-0.02(-0.04%)
Jul 09, 2019	35.39	35.77	35.19	35.75	647,024	+0.31(+0.88%)
Jul 08, 2019	35.53	35.62	35.35	35.44	248,538	-0.06(-0.18%)
Jul 05, 2019	35.43	35.61	35.05	35.51	205,414	-0.20(-0.56%)
Jul 03, 2019	35.51	35.82	35.51	35.70	131,962	+0.26(+0.74%)
Jul 02, 2019	35.42	35.50	35.25	35.44	282,972	+0.08(+0.23%)