$33.59 +0.21 (%) Avista Corp - NYSE

Apr. 20, 2015 | 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
4/20/201533.4134.0733.4133.59358,153
4/17/201533.2133.6333.2133.38271,522
4/16/201533.3633.5132.9633.43264,157
4/15/201533.3833.7633.3733.41276,623
4/14/201533.3233.4833.2033.38253,329
4/13/201533.7633.7833.2133.27277,226
4/10/201533.4133.8433.3533.73261,698
4/9/201533.3533.4933.0233.26407,032
4/8/201533.5533.6633.2833.48241,627
4/7/201534.2734.4933.5933.62287,360
4/6/201534.0434.4934.0134.25412,915
4/2/201534.1134.2734.0034.01263,087
4/1/201534.0834.3233.6734.15416,142
3/31/201533.5334.1833.5334.18395,480
3/30/201533.4233.9333.2133.68272,293
3/27/201533.0933.4633.0433.27214,906
3/26/201533.4133.7233.0233.04200,649
3/25/201533.8934.1533.4233.43399,968
3/24/201534.0834.2233.7033.88313,137
3/23/201534.2634.3133.9634.22410,820
3/20/201533.8734.3233.6234.26826,572
3/19/201533.8034.2033.5333.65237,808
3/18/201532.9834.1832.9133.93297,765
3/17/201533.1133.3332.9232.98375,050
3/16/201533.1433.6033.0133.14436,939
3/13/201533.2533.2532.4932.93411,705
3/12/201532.5733.3932.5733.32300,533
3/11/201532.7832.9532.2832.30495,525
3/10/201532.5332.8832.3532.67374,499
3/9/201532.1332.8132.1332.68356,820
3/6/201532.9632.9832.1032.22488,028
3/5/201533.1733.5133.1333.33212,757
3/4/201533.5033.5733.0033.19351,448
3/3/201533.0033.6632.9533.56440,154
3/2/201533.9733.9832.9433.17615,274
2/27/201533.8834.3533.6534.10462,762
2/26/201533.8634.0533.6433.89294,658
2/25/201534.4934.4933.7033.77345,156
2/24/201534.2234.7234.1834.41274,499
2/23/201534.2134.3734.0334.36266,065
2/20/201534.2234.2733.6934.21290,374
2/19/201534.3834.5033.8534.25348,145
2/18/201533.4534.3833.2834.31362,130
2/17/201533.9534.1733.5233.73362,544
2/13/201534.5034.5033.5533.95356,993
2/12/201534.7934.8334.4534.47282,140
2/11/201535.3035.3834.4534.68225,468
2/10/201534.9035.5534.8435.42401,217
2/9/201535.3335.5534.7034.84370,854
2/6/201537.1737.1735.1935.26543,527
2/5/201536.9837.3136.8037.27221,262
2/4/201537.3737.5036.7936.85229,531
2/3/201537.2937.6537.2137.50248,072
2/2/201537.1337.4336.6937.30230,379
1/30/201538.2238.2237.1237.13416,592
1/29/201537.5138.3437.2738.30286,468
1/28/201537.9038.3137.3337.42233,112
1/27/201537.5338.0037.5337.79224,000
1/26/201537.9037.9737.3437.76331,964
1/23/201537.5338.0937.5037.92254,050
1/22/201537.3837.5636.9637.53263,707
1/21/201536.7137.1036.4037.04221,704
1/20/201537.0337.0336.6336.87181,612
1/16/201536.5336.9336.3936.91366,243
1/15/201536.7636.8236.4636.72228,235
1/14/201535.8236.6635.7336.62243,744
1/13/201535.6936.4435.5836.13306,361
1/12/201535.5535.6635.2535.57317,405
1/9/201535.7835.8635.2635.48299,129
1/8/201535.7336.0135.6135.79285,336
1/7/201535.1935.6534.9135.62316,203
1/6/201535.1935.7234.9134.94407,096
1/5/201535.3535.4635.0135.07368,069
1/2/201535.5135.6835.0435.44319,370
12/31/201436.4636.5635.3435.35280,317
12/30/201437.1737.1736.2836.33284,137
12/29/201436.4537.3736.4537.27369,696
12/26/201436.0036.5535.9936.36264,201
12/24/201435.1435.9035.1435.84158,132
12/23/201435.0535.3234.9235.18294,189
12/22/201434.8335.2134.7534.95439,549
12/19/201434.9135.1034.5034.661,235,944
12/18/201434.5334.9034.2034.90366,376
12/17/201433.6634.3733.4434.35538,009
12/16/201433.4234.0433.2033.38558,478
12/15/201434.0034.1733.2733.48529,432
12/12/201434.3434.7333.9033.94290,287
12/11/201434.4334.8134.3534.50296,362
12/10/201434.8334.9934.2334.27495,221
12/9/201434.2634.8934.2634.88418,254
12/8/201434.2034.7734.1134.47398,351
12/5/201434.1034.4033.9834.17264,113
12/4/201434.3434.6034.1434.28415,531
12/3/201434.2734.4134.0834.27266,414
12/2/201433.9234.3433.8634.21305,970
12/1/201434.4034.7034.0034.29385,558
11/28/201434.3034.8334.2834.45187,839
11/26/201434.1734.4234.0634.29299,345
11/25/201433.9034.0733.6434.06359,371
11/24/201433.9333.9933.6433.80258,600
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center