$30.27 -1.12 (%) Avista Corp - NYSE

Sep. 1, 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
9/1/201530.7130.9130.1730.27383,614
8/31/201531.6231.7330.9631.39278,226
8/28/201532.0432.2131.3831.70364,661
8/27/201531.7732.1031.4732.01388,001
8/26/201531.6331.7430.9231.64288,510
8/25/201532.5132.7031.1331.15380,549
8/24/201532.3432.8331.9432.08499,603
8/21/201533.2433.8532.9433.45352,125
8/20/201533.6634.1133.5933.74335,651
8/19/201533.6634.0433.3433.87210,524
8/18/201533.8534.0033.6333.74195,266
8/17/201533.7534.1533.6033.99175,224
8/14/201533.3533.7833.2733.77168,256
8/13/201533.4233.6333.1833.40174,280
8/12/201533.1533.5833.0233.54261,730
8/11/201532.7733.1432.5933.13220,842
8/10/201532.7933.0432.5832.73269,765
8/7/201532.3632.9632.2932.80210,320
8/6/201532.3532.5032.0032.50285,041
8/5/201532.4732.6832.2632.38179,030
8/4/201532.7932.7932.2732.29237,518
8/3/201533.1133.2532.7232.87172,251
7/31/201532.9733.2432.7833.02417,806
7/30/201532.2732.7832.1532.61327,906
7/29/201531.9032.3831.7332.37412,992
7/28/201531.7131.9831.3831.94373,499
7/27/201531.3131.8131.3131.71222,381
7/24/201531.2931.5231.1531.31304,001
7/23/201531.6931.6931.0731.31330,954
7/22/201531.3931.8431.3531.68228,568
7/21/201531.7831.8831.3331.47251,129
7/20/201532.1032.1031.6431.80258,057
7/17/201532.3132.4532.0332.11400,756
7/16/201531.9732.4731.9732.34353,609
7/15/201531.8431.9731.5631.95237,553
7/14/201531.9832.0731.7931.82218,016
7/13/201531.9232.2031.7631.96306,700
7/10/201531.5232.1631.3531.86324,109
7/9/201532.1832.2431.4031.52475,572
7/8/201531.9832.2831.8931.99503,465
7/7/201531.7432.2731.7432.14616,611
7/6/201531.3531.5931.0631.55382,317
7/2/201531.0431.5130.9831.27436,708
7/1/201530.7630.9530.5730.89503,461
6/30/201530.9730.9930.5730.65464,932
6/29/201531.0831.5230.8430.86500,658
6/26/201530.7831.1530.6131.08537,277
6/25/201531.1631.1630.7430.81445,209
6/24/201531.2231.3531.1031.11465,624
6/23/201531.4831.4831.0631.27338,020
6/22/201531.6231.6431.3531.58352,151
6/19/201531.9532.0331.5431.57695,975
6/18/201531.0731.7631.0731.73578,607
6/17/201530.7331.1330.6131.04447,371
6/16/201530.4330.7930.1230.71343,812
6/15/201530.5030.6630.1030.43414,340
6/12/201530.6530.7330.3830.53255,676
6/11/201530.6530.7930.4930.76309,787
6/10/201530.4730.7730.4630.48451,746
6/9/201530.6730.8730.4130.41274,247
6/8/201530.6130.7730.4930.65289,151
6/5/201530.9531.1230.4530.62374,254
6/4/201531.2231.4631.0831.11305,914
6/3/201531.5931.9331.1831.37427,069
6/2/201531.8032.1931.3531.60511,365
6/1/201532.0432.2031.8731.96431,894
5/29/201532.1132.2431.9132.00539,799
5/28/201532.0232.1931.8532.10335,987
5/27/201531.9532.1231.8232.09345,856
5/26/201532.0032.0831.6131.89439,924
5/22/201532.1532.2531.9032.07199,346
5/21/201532.2932.3132.0932.19361,394
5/20/201532.1532.4032.1032.21286,690
5/19/201532.1532.3031.9532.17252,682
5/18/201532.2332.6532.1132.59373,019
5/15/201532.2232.4832.1032.34336,239
5/14/201531.8732.2331.7932.16332,114
5/13/201531.9832.1831.5631.70358,677
5/12/201531.7831.9631.5131.88329,819
5/11/201531.8832.3431.8431.91480,074
5/8/201532.1832.1831.7731.94349,780
5/7/201531.9332.1331.7631.78367,696
5/6/201532.1032.2631.6031.99426,297
5/5/201532.8232.9132.1532.18430,340
5/4/201532.6133.2632.5832.95653,476
5/1/201532.6132.6932.2832.57254,780
4/30/201533.1233.3632.4532.62429,833
4/29/201533.6833.8533.1433.36292,060
4/28/201533.5533.9833.4233.83489,521
4/27/201534.1934.3133.5433.66487,366
4/24/201533.8134.2633.8134.08205,831
4/23/201533.5034.0533.4133.81361,956
4/22/201533.4533.6133.1233.51194,384
4/21/201533.6733.8333.2233.39220,697
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!