$37.54 -0.05 (%) Avista Corp - NYSE

Feb. 5, 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
2/5/201637.3837.9636.9237.54359,371
2/4/201637.9738.1537.5537.59196,203
2/3/201638.0138.3837.7938.17299,982
2/2/201637.5237.9437.2637.85250,477
2/1/201637.0037.8736.7237.67263,384
1/29/201636.3437.1036.3437.03471,515
1/28/201635.3736.3335.2136.05251,007
1/27/201635.3435.7035.0435.42315,308
1/26/201635.3535.8135.2335.40253,003
1/25/201635.5635.7535.1335.18246,682
1/22/201634.8035.6534.4835.61244,653
1/21/201635.1935.1934.3234.67302,179
1/20/201635.3435.6034.3235.07238,399
1/19/201635.2235.7035.0435.55225,211
1/15/201634.6835.2234.3135.13337,283
1/14/201634.8035.7434.7435.45260,623
1/13/201635.0335.3134.7134.76200,735
1/12/201635.4635.4634.6834.98320,426
1/11/201635.1535.5035.0635.29204,902
1/8/201635.5535.6335.0535.11304,642
1/7/201635.1835.7135.1835.47592,525
1/6/201635.1335.7235.1335.59215,382
1/5/201635.1035.5334.7735.42232,952
1/4/201635.0835.2134.7635.05415,149
12/31/201535.9735.9735.0935.37250,778
12/30/201535.9736.2035.9635.99187,460
12/29/201535.9836.1635.9536.06142,779
12/28/201535.3035.9135.2635.90173,465
12/24/201535.2835.5635.2035.4196,716
12/23/201535.2335.4835.1435.36251,726
12/22/201534.9335.1734.3535.08251,010
12/21/201535.1735.3034.6134.96197,636
12/18/201535.2835.3034.5435.03855,080
12/17/201535.4535.6135.1835.32367,719
12/16/201534.3737.7834.3735.41407,208
12/15/201533.9234.4333.8234.18331,960
12/14/201533.4633.9033.4633.85310,226
12/11/201533.1733.8133.0033.45250,750
12/10/201534.2034.2733.4933.55220,719
12/9/201534.5634.9934.2234.25553,860
12/8/201534.5434.8734.4634.70177,734
12/7/201534.5134.6734.3534.65225,453
12/4/201533.8234.5433.8234.50273,774
12/3/201534.2634.3133.7533.78286,679
12/2/201534.8734.9834.3434.38153,385
12/1/201534.6835.0534.5934.97210,404
11/30/201534.5834.9034.5634.61313,201
11/27/201534.3734.7334.3734.5953,983
11/25/201534.4234.4934.2134.40184,078
11/24/201534.4834.5834.1034.47271,484
11/23/201534.8234.9434.5234.55277,703
11/20/201534.7735.0334.5534.87262,652
11/19/201534.1634.6234.1634.59277,048
11/18/201533.6034.1933.2734.17374,892
11/17/201534.0334.2433.2933.66464,664
11/16/201533.2834.4433.2834.37486,452
11/13/201533.2833.6733.2733.28309,385
11/12/201533.7334.0733.2633.41326,551
11/11/201533.4234.1533.4233.95211,642
11/10/201532.8933.4432.8933.40216,156
11/9/201532.7833.1232.6832.86280,634
11/6/201533.9233.9932.6132.99229,436
11/5/201534.3334.6134.1734.44204,441
11/4/201534.0134.4733.6034.27220,227
11/3/201533.6233.8233.3333.58259,417
11/2/201533.7233.8633.3333.71392,115
10/30/201533.6834.0433.5333.85221,177
10/29/201533.7733.9333.1933.65230,900
10/28/201534.0934.4433.4834.00262,666
10/27/201534.2334.4233.9734.11256,764
10/26/201534.1834.3433.8634.29210,136
10/23/201534.7434.7434.0534.19142,650
10/22/201534.5634.9134.5534.77212,023
10/21/201534.9035.2434.4634.48199,322
10/20/201534.4434.8234.3534.77211,902
10/19/201534.4934.5534.0634.55257,475
10/16/201534.5234.7034.2034.33215,553
10/15/201533.8334.3833.8034.35225,319
10/14/201533.8934.2333.7933.84171,669
10/13/201533.8334.1333.8333.88227,457
10/12/201533.5734.0033.3733.90322,372
10/9/201533.5833.6633.2533.42205,616
10/8/201533.0033.6332.8433.50277,534
10/7/201533.1733.3432.9433.04362,809
10/6/201533.5433.5433.0733.15295,851
10/5/201533.1733.5833.0233.57292,633
10/2/201532.9633.1832.6033.17221,570
10/1/201533.3033.3032.5732.86352,918
9/30/201532.7133.3132.5833.25283,917
9/29/201532.6733.0032.5032.67301,516
9/28/201532.3332.8532.3332.67435,580
9/25/201532.0732.8831.9132.41348,899
9/24/201531.5832.0331.5532.01298,069
9/23/201531.5031.7131.3231.68254,257
9/22/201531.4631.8131.2631.46179,808
9/21/201531.6031.8531.4331.63227,133
9/18/201531.2931.7331.1731.41790,158
9/17/201530.9931.9630.8031.56252,770
9/16/201530.9231.1330.6831.06248,529
9/15/201530.6230.8930.3730.84214,387
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center