AVA - Avista Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.3875 Dividend
Aug 20, 201946.3846.5046.1346.3746.37226,827
Aug 19, 201946.5946.8146.0846.3546.35283,700
Aug 16, 201946.0446.5645.0946.4846.48287,500
Aug 15, 201945.6145.8845.0945.8445.84298,600
Aug 14, 201946.2846.4245.4745.6745.67264,100
Aug 13, 201946.0846.7346.0846.2646.26391,600
Aug 12, 201946.1146.2145.6346.1146.11415,000
Aug 09, 201946.0946.2645.7446.1346.13257,000
Aug 08, 201945.8446.5345.4046.2546.25317,900
Aug 07, 201944.6545.9844.0245.6845.68384,900
Aug 06, 201945.0945.3144.4945.1045.10334,300
Aug 05, 201945.3545.6844.8745.1845.18337,700
Aug 02, 201946.1746.1745.3545.4945.49240,400
Aug 01, 201946.0946.4445.8746.1446.14392,400
Jul 31, 201946.1646.5745.8946.0346.03452,000
Jul 30, 201945.6746.0345.5146.0246.02543,300
Jul 29, 201945.8445.8845.5245.6845.68238,100
Jul 26, 201945.4945.8545.4145.7345.73178,900
Jul 25, 201945.6845.9745.3545.4645.46243,100
Jul 24, 201945.9746.1745.4445.6245.62319,900
Jul 23, 201945.6646.0345.3945.8845.88195,800
Jul 22, 201945.9546.1645.4645.6845.68251,500
Jul 19, 201946.1946.6445.8245.8345.83597,200
Jul 18, 201945.9446.5845.7446.4646.46414,400
Jul 17, 201945.6845.9045.4245.8145.81577,100
Jul 16, 201945.1645.5944.9045.5745.57466,400
Jul 15, 201945.3845.3844.9645.2045.20262,100
Jul 12, 201945.2645.4445.0745.3345.33338,600
Jul 11, 201944.9745.2944.8745.2645.26439,000
Jul 10, 201944.8345.1044.6344.8744.87366,000
Jul 09, 201944.4444.9144.1944.8944.89515,300
Jul 08, 201944.6144.7244.3844.5044.50197,900
Jul 05, 201944.4844.7144.0144.5844.58163,600
Jul 03, 201944.5944.9844.5944.8344.83105,200
Jul 02, 201944.4744.5744.2644.5044.50225,400
Jul 01, 201944.5844.8344.2244.4044.40693,400
Jun 28, 201944.4544.6344.3844.6044.60602,400
Jun 27, 201944.5044.7244.1744.4144.41314,900
Jun 26, 201944.8044.8744.0744.5044.50464,000
Jun 25, 201944.8244.9444.6744.8044.80496,000
Jun 24, 201944.9544.9544.4244.7744.77310,600
Jun 21, 201944.7444.8844.6344.7544.75600,700
Jun 20, 201944.5945.0644.2644.8844.88397,100
Jun 19, 201944.0244.4443.9544.3944.39206,500
Jun 18, 201944.1144.2643.7844.0644.06395,600
Jun 17, 201944.2244.3743.6943.8443.84248,800
Jun 14, 201943.6944.3943.6944.1044.10335,300
Jun 13, 201944.2944.6143.8643.9343.93710,900
Jun 12, 201943.7644.2743.7644.2544.25570,300
Jun 11, 201943.6043.9543.3143.7143.71444,300
Jun 10, 201943.2043.6642.9243.5443.54533,400
Jun 07, 201942.5843.6442.5743.3543.35656,200
Jun 06, 201942.5942.6642.4142.5642.56255,800
Jun 05, 201942.1642.5841.9842.4742.47304,900
Jun 04, 201942.6742.8541.8942.5342.53316,100
Jun 03, 201941.9242.6741.8742.6342.63475,700
May 31, 201941.3641.9841.1541.7641.76627,300
May 30, 201941.7941.9341.1541.3441.34394,000
May 29, 201941.8741.9341.4841.7441.74609,000
May 28, 201942.3642.5941.8141.9341.93589,300
May 24, 201942.4242.6842.0842.3542.35348,500
May 23, 201941.6442.4141.4042.3642.36516,900
May 22, 201941.5841.7541.1941.7241.72752,100
May 22, 20190.3875 Dividend
May 21, 201941.8742.0641.6841.8541.46627,200
May 20, 201942.0242.2341.7741.8541.46543,000
May 17, 201942.0442.3542.0242.0541.66503,800
May 16, 201942.4542.6242.0442.1341.74445,100
May 15, 201942.9043.0442.4542.4842.09483,200
May 14, 201943.4143.4242.7442.9542.55309,700
May 13, 201943.0243.5042.8843.4343.03265,100
May 10, 201942.5943.2242.2843.2242.82269,800
May 09, 201942.2842.6542.2042.5542.16374,900
May 08, 201943.2343.2642.4242.4942.10416,300
May 07, 201943.7443.9443.2343.3642.96406,600
May 06, 201943.5543.8543.2343.7643.35487,400
May 03, 201942.7543.6042.6043.5743.17405,200
May 02, 201942.3742.9041.8142.5742.18500,000
May 01, 201943.1443.1442.0442.2741.88872,700
Apr 30, 201942.1743.2742.0543.1442.74861,000
Apr 29, 201942.1442.2041.8542.1341.74213,900
Apr 26, 201941.8742.3941.7742.1441.75386,100
Apr 25, 201941.8242.1341.4341.7941.40289,200
Apr 24, 201942.1442.2041.8841.9441.55461,600
Apr 23, 201941.6242.1641.4042.0541.66528,700
Apr 22, 201941.7941.9641.5041.6941.30545,000
Apr 18, 201941.3141.9241.3141.8041.41535,900
Apr 17, 201941.9442.0841.1441.3140.93562,900
Apr 16, 201941.7142.0641.5941.8441.45835,800
Apr 15, 201941.6041.9641.5341.7241.33290,200
Apr 12, 201941.2541.5940.9141.4641.08761,300
Apr 11, 201941.2341.2941.0641.2240.84668,300
Apr 10, 201940.7441.3640.7441.2140.83528,300
Apr 09, 201940.9741.0040.6240.8940.51439,800
Apr 08, 201940.9741.0140.5140.9740.59636,100
Apr 05, 201940.8541.1640.6941.0840.70606,200
Apr 04, 201940.7541.1840.5040.8340.45442,200
Apr 03, 201940.6340.6940.4140.6540.27542,200
Apr 02, 201940.8540.8740.4640.6140.23522,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...