$43.23 +0.01 (%) Avista Corp - New York Stock Exchange, Inc.

Jun. 29, 2016 | 12:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVA historical data

Date Open High Low Close Volume
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
4/6/201640.1740.2739.8940.14202,933
4/5/201640.9541.1940.1740.18338,743
4/4/201641.3341.3340.7340.98316,809
4/1/201640.7041.3740.6241.33467,009
3/31/201641.0641.0940.7140.78544,682
3/30/201641.1241.3140.8241.00353,928
3/29/201640.1541.1340.1541.12323,991
3/28/201640.3040.5339.8840.16251,142
3/24/201639.6540.2739.6140.26483,256
3/23/201639.5939.9339.3739.71470,549
3/22/201639.8440.0339.5939.64326,966
3/21/201639.2739.9639.1139.90512,667
3/18/201640.1540.2739.4739.611,864,125
3/17/201639.7740.4139.5540.32693,341
3/16/201639.0939.9338.7439.79630,931
3/15/201639.1439.5039.0739.21444,386
3/14/201639.1239.3538.8339.25482,648
3/11/201639.4539.5939.0439.32402,445
3/10/201639.4039.4838.6039.07455,934
3/9/201638.9639.4838.8939.46625,251
3/8/201638.2838.9838.0238.90552,269
3/7/201637.9038.3337.7938.26498,916
3/4/201637.9037.9837.5637.90663,187
3/3/201638.0338.2837.5838.03940,087
3/2/201637.6738.1136.8938.09384,990
3/1/201638.0538.1237.5237.82467,241
2/29/201637.5838.0637.5737.80675,851
2/26/201638.9539.0637.5237.55595,944
2/25/201638.7939.3038.6039.22445,973
2/24/201637.7838.6137.6538.58750,723
2/23/201637.6037.9237.4437.68412,638
2/22/201637.8638.0037.4337.82542,658
2/19/201637.3937.9237.2437.66574,538
2/18/201637.2837.8337.1637.59522,571
2/17/201637.5037.5036.9437.31402,779
2/16/201637.6237.9737.2737.77512,775
2/12/201637.6237.8536.9237.56557,554
2/11/201637.4337.8037.2737.58415,637
2/10/201637.9237.9637.2237.65283,204
2/9/201637.6738.1937.4537.91587,269
2/8/201637.5938.0037.1537.81459,482
2/5/201637.3837.9636.9237.54359,371
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center