$40.91 -0.86 (%) Avista Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVA historical data

Date Open High Low Close Volume
8/26/201641.6642.0540.7840.91246,424
8/25/201641.5341.8441.3341.77219,706
8/24/201641.5841.6441.1541.55254,706
8/23/201641.9842.1241.6241.63156,485
8/22/201641.7541.9841.6241.87185,514
8/19/201642.2742.4041.4041.68253,008
8/18/201641.3842.4341.3842.42496,876
8/17/201641.0041.4840.5741.32361,420
8/16/201641.6041.8441.0241.08416,534
8/15/201642.2142.4641.6741.71324,959
8/12/201642.5242.7342.2542.29217,964
8/11/201642.4742.4742.2442.40288,321
8/10/201642.2642.3842.1042.36222,894
8/9/201642.1742.4242.0042.24402,214
8/8/201642.4842.5542.0542.17296,864
8/5/201642.7642.8942.3142.47285,936
8/4/201642.9443.2642.7142.81258,207
8/3/201642.8543.2542.2542.94424,650
8/2/201643.4443.5043.0543.18211,829
8/1/201643.3943.7143.3643.60294,352
7/29/201643.3543.7343.2543.50331,416
7/28/201643.3443.4643.0943.34197,935
7/27/201643.6843.7542.8743.26300,698
7/26/201644.1344.1643.5543.76194,776
7/25/201644.1844.1843.7144.07230,228
7/22/201643.7044.4043.6344.18205,047
7/21/201643.0743.7343.0443.68347,596
7/20/201643.4243.4543.1843.22212,863
7/19/201643.4643.5943.2043.38330,319
7/18/201643.5543.7343.2343.31325,980
7/15/201643.3943.7043.1443.44270,192
7/14/201643.6343.8743.3343.35276,963
7/13/201643.7344.0143.6544.00229,496
7/12/201643.9544.2043.5043.53338,817
7/11/201644.0444.3243.6644.23351,413
7/8/201643.6944.2043.2244.18435,601
7/7/201644.7944.7943.7943.85368,674
7/6/201644.8145.2244.5944.97337,001
7/5/201644.6245.0544.5244.87428,245
7/1/201644.9845.0744.1844.49348,024
6/30/201643.4744.8143.4144.80576,838
6/29/201643.4643.7243.1643.28244,004
6/28/201643.3843.4242.6643.22497,631
6/27/201642.5543.3542.4343.18443,959
6/24/201641.6342.9141.3742.56651,183
6/23/201642.1742.2441.9542.19237,826
6/22/201642.3642.4642.0042.02239,692
6/21/201642.3842.5942.0442.33259,454
6/20/201642.4542.5741.9142.38305,999
6/17/201642.4542.4741.9042.45834,379
6/16/201642.2042.6042.0042.55303,914
6/15/201642.8743.0042.0942.24299,965
6/14/201642.4642.9042.2942.76259,139
6/13/201642.4942.6642.3442.46182,159
6/10/201642.4242.7142.2942.46224,822
6/9/201641.9942.5241.9142.42220,303
6/8/201641.5241.9641.4941.91137,732
6/7/201641.6041.7841.4341.51168,664
6/6/201641.6941.9241.3941.55222,668
6/3/201641.2541.9841.2441.69276,713
6/2/201640.2940.9740.2440.97374,869
6/1/201640.1640.5840.0040.56285,870
5/31/201639.9840.3039.7240.22306,404
5/27/201639.8140.1539.7739.97209,505
5/26/201639.3939.9139.3839.84177,383
5/25/201639.8539.8539.2539.39214,545
5/24/201639.2139.9339.0639.90300,400
5/23/201639.9139.9239.3639.38261,940
5/20/201639.6639.9039.4039.84318,992
5/19/201639.1539.6438.8339.60155,305
5/18/201639.7440.2839.1639.38243,942
5/17/201641.0541.1939.7239.92240,721
5/16/201641.1041.2940.7441.17176,906
5/13/201641.2741.5040.8141.09209,592
5/12/201641.1241.3940.8141.26228,031
5/11/201641.2641.3940.8141.10157,256
5/10/201641.2941.4941.0741.25158,708
5/9/201641.1141.3540.9941.21327,065
5/6/201641.0941.2240.5341.09441,422
5/5/201641.6542.1741.1041.20590,945
5/4/201640.1941.9039.6641.64378,364
5/3/201640.5540.8040.2740.55245,940
5/2/201640.0440.7840.0440.60427,614
4/29/201639.6140.1539.3140.07271,307
4/28/201639.4739.9539.2939.82205,364
4/27/201639.4539.9639.1039.82250,600
4/26/201639.3839.6239.2139.34255,876
4/25/201638.8739.2838.7439.28255,447
4/22/201638.7739.0438.7138.96296,677
4/21/201639.4039.4738.4838.70344,984
4/20/201640.6840.8939.4539.55303,605
4/19/201640.6540.8040.4640.72172,684
4/18/201640.3140.5540.1740.53118,153
4/15/201639.9240.5439.9240.40185,158
4/14/201640.1240.3239.8740.07247,450
4/13/201640.5640.5639.8840.24276,815
4/12/201640.1940.6740.1240.46182,989
4/11/201640.2940.6240.0840.21215,949
4/8/201640.2940.6540.1940.21252,671
4/7/201640.0740.3839.9840.22383,996
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center