$41.73 +0.56 (%) Avista Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 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
12/8/201640.5941.7440.5941.73433,075
12/7/201640.8641.1940.7241.17384,145
12/6/201640.5940.8640.4640.73317,754
12/5/201640.4140.6740.0340.61281,570
12/2/201640.5540.9240.2040.55230,763
12/1/201640.5440.5439.5540.17389,052
11/30/201641.2641.7040.4740.47310,554
11/29/201641.6242.2641.6242.12238,087
11/28/201641.4141.9841.2941.83306,216
11/25/201640.7541.3540.7541.3287,117
11/23/201640.2141.1440.2140.62255,788
11/22/201640.3941.1740.1541.12253,715
11/21/201640.0140.4439.9340.32218,099
11/18/201639.9040.2739.5239.83347,708
11/17/201639.8640.3739.7039.89213,144
11/16/201640.2840.8239.5940.01267,854
11/15/201640.2940.7640.0740.60281,350
11/14/201640.4540.5739.8440.16411,054
11/11/201640.2841.3240.1940.70504,167
11/10/201640.6340.8939.2140.27514,300
11/9/201640.5741.3640.2240.87499,742
11/8/201641.1741.8941.1641.56369,104
11/7/201640.1941.2439.9441.16287,932
11/4/201640.3740.5740.0340.04362,725
11/3/201639.9440.4239.7040.16295,054
11/2/201639.9040.0839.2539.91294,465
11/1/201641.3641.3840.0740.10373,599
10/31/201640.5241.5540.4941.40302,954
10/28/201640.3840.6040.1340.37171,460
10/27/201639.7240.2539.7240.20239,294
10/26/201640.2140.3939.9740.14190,303
10/25/201640.0040.2539.9240.23272,209
10/24/201639.9240.3039.8039.97233,004
10/21/201640.0040.2239.6939.84401,463
10/20/201640.4140.6140.1540.47174,084
10/19/201640.4140.5440.1140.32141,642
10/18/201640.1140.5539.7940.37184,695
10/17/201639.7040.0439.7039.89108,173
10/14/201639.9140.0639.4439.70182,453
10/13/201639.6040.2039.3639.81274,765
10/12/201639.1339.5639.1339.53143,640
10/11/201639.7439.7439.0439.11167,719
10/10/201639.1639.8739.1639.73238,593
10/7/201639.8340.1739.1139.14350,659
10/6/201639.2439.6038.9939.53339,579
10/5/201639.8039.9639.2639.45280,056
10/4/201641.0341.0739.5639.73282,415
10/3/201641.7441.7440.6941.14361,650
9/30/201642.2742.5341.5241.79397,966
9/29/201642.7142.7141.9342.14359,726
9/28/201642.7942.9442.3742.72186,520
9/27/201643.4443.7442.7642.77254,460
9/26/201643.5343.6743.2543.25224,754
9/23/201643.4543.6843.2843.53263,480
9/22/201643.1643.6642.9743.66440,479
9/21/201642.0343.0642.0343.03233,837
9/20/201642.1342.5342.0142.03230,834
9/19/201641.6441.9941.5041.98202,999
9/16/201641.0941.6440.7241.56630,147
9/15/201640.6841.1240.5141.09356,734
9/14/201640.8441.1940.6040.80248,648
9/13/201641.0041.0840.4940.73305,977
9/12/201640.5441.1840.3941.16236,810
9/9/201641.5141.5140.4240.43305,035
9/8/201641.7442.0841.5641.94258,779
9/7/201641.6141.8741.4041.82350,316
9/6/201641.2541.7141.1141.61172,391
9/2/201640.5641.1340.5141.12237,141
9/1/201640.6340.7340.3840.52321,474
8/31/201640.5840.7140.3040.62312,904
8/30/201640.9841.1640.3840.62308,559
8/29/201641.0141.3740.8941.26220,824
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center