$39.84 +0.45 (%) Avista Corp - New York Stock Exchange, Inc.

May. 26, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center