U.S. Markets closed

Avista Corporation (AVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.33+0.18 (+0.45%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202140.0040.4839.7240.3340.33290,000
Jan 14, 202140.2640.3939.6140.1540.15297,300
Jan 13, 202140.0440.1939.7339.9339.93394,000
Jan 12, 202139.8940.0839.4839.9739.97241,000
Jan 11, 202139.9340.5039.5039.9739.97396,700
Jan 08, 202139.6140.1439.3140.1240.12557,100
Jan 07, 202141.1841.4540.5140.7940.79378,200
Jan 06, 202139.4341.4739.0741.2041.20560,100
Jan 05, 202139.4239.6838.5438.8238.82408,000
Jan 04, 202140.2540.5239.3939.4739.47395,100
Dec 31, 202039.6240.3939.6240.1440.14401,400
Dec 30, 202039.7140.0439.6339.6639.66184,500
Dec 29, 202040.5040.6639.6139.7439.74238,400
Dec 28, 202040.0840.7339.9740.4240.42425,500
Dec 24, 202039.9639.9939.5139.9239.92182,300
Dec 23, 202039.5239.9839.3639.6839.68432,200
Dec 22, 202038.2139.4138.1239.3439.34308,000
Dec 21, 202038.3338.4437.2738.3038.30581,000
Dec 18, 202039.6840.1138.5838.8538.851,852,900
Dec 17, 202039.6940.0939.4539.5239.52428,600
Dec 16, 202040.0240.3639.5039.6139.61292,600
Dec 15, 202039.2239.8238.8739.7839.78409,700
Dec 14, 202039.2540.2539.1039.1139.11426,600
Dec 11, 202038.6239.2838.6238.9638.96362,000
Dec 10, 202038.5838.9638.2938.8638.86454,300
Dec 09, 202037.7738.6837.5938.5738.57288,800
Dec 08, 202037.6038.0137.3537.7537.75420,000
Dec 07, 202037.1637.8637.0937.8037.80392,700
Dec 04, 202037.6837.9637.1537.3837.38429,700
Dec 03, 202037.3037.5036.9937.4237.42448,300
Dec 02, 202037.1837.4736.2037.4337.43463,200
Dec 02, 20200.405 Dividend
Dec 01, 202037.8638.1237.3137.6237.22434,300
Nov 30, 202038.0938.3837.4337.5237.12469,500
Nov 27, 202039.0739.0738.0538.4037.99216,700
Nov 25, 202039.3939.3938.8339.1538.73433,200
Nov 24, 202038.9339.6438.6739.4038.98492,700
Nov 23, 202037.7038.5237.6838.4037.99275,400
Nov 20, 202037.2537.7437.0837.5137.11288,300
Nov 19, 202037.5237.7837.0137.5037.10244,700
Nov 18, 202038.7238.7237.6737.6937.28291,000
Nov 17, 202038.6539.1238.0238.5838.16361,200
Nov 16, 202038.4539.1538.0039.1438.72371,000
Nov 13, 202036.9738.0636.9637.8237.41256,200
Nov 12, 202037.3437.4736.4036.8036.40472,900
Nov 11, 202037.6537.9837.3937.7137.30350,800
Nov 10, 202036.2337.5636.0937.5337.13390,400
Nov 09, 202035.1636.9135.1635.8935.50556,000
Nov 06, 202033.9134.1633.4933.9933.62405,000
Nov 05, 202034.0034.7133.5733.7833.42275,700
Nov 04, 202034.5935.3133.6533.7533.39407,100
Nov 03, 202034.4735.0434.2834.8534.47349,800
Nov 02, 202033.6433.9433.2533.9333.56199,500
Oct 30, 202033.2533.6033.0133.2232.86348,200
Oct 29, 202033.0433.6332.2633.3532.99334,100
Oct 28, 202033.9534.3332.9533.0432.68513,000
Oct 27, 202035.2235.2634.4234.4434.07374,700
Oct 26, 202034.6735.2834.4935.2234.84309,800
Oct 23, 202034.5434.9834.2434.9734.59263,500
Oct 22, 202033.7234.4233.4834.3533.98349,000
Oct 21, 202032.5734.3032.5533.7233.36670,000
Oct 20, 202033.2433.2932.6632.7432.39507,100
Oct 19, 202033.8734.0033.0733.1432.78528,400
Oct 16, 202034.2634.4833.9934.0133.64202,600
Oct 15, 202034.0534.6233.8834.3734.00191,400
Oct 14, 202034.7035.0034.2434.3433.97208,300
Oct 13, 202035.3635.4934.4734.7934.42273,900
Oct 12, 202034.8736.0234.8735.7135.33289,200
Oct 09, 202035.1735.2734.7335.0834.70425,800
Oct 08, 202035.2235.5934.9235.0334.65404,200
Oct 07, 202034.6835.1534.3634.9434.56625,500
Oct 06, 202034.5135.1634.3834.6234.25481,600
Oct 05, 202034.6934.9334.2334.2633.89352,800
Oct 02, 202034.2534.8934.0534.6134.24392,800
Oct 01, 202034.0434.5234.0434.4134.04264,500
Sep 30, 202033.9934.2033.6934.1233.75529,000
Sep 29, 202034.3234.4933.5433.7233.36395,500
Sep 28, 202033.9034.5333.9034.1233.75370,600
Sep 25, 202033.2533.9033.1633.9033.54325,800
Sep 24, 202033.4633.6432.9533.4133.05410,500
Sep 23, 202034.6434.8333.3633.3633.00593,800
Sep 22, 202033.5834.6133.5434.6034.23597,000
Sep 21, 202034.0235.0133.6134.3333.96850,600
Sep 18, 202034.7635.0233.9734.6834.311,723,200
Sep 17, 202035.0235.1234.2334.5734.20421,400
Sep 16, 202034.4535.5034.3335.2534.87566,500
Sep 15, 202034.5134.8334.4134.5834.21545,200
Sep 14, 202034.4834.5333.8634.2233.85699,400
Sep 11, 202035.5735.5934.2634.4434.07525,800
Sep 10, 202036.1036.1035.4735.5035.12486,700
Sep 09, 202036.5536.9136.1436.1735.78527,000
Sep 08, 202037.0537.0536.2436.3135.92415,400
Sep 04, 202037.3637.4836.6037.1036.70360,100
Sep 03, 202037.0737.4636.6837.1136.71415,800
Sep 02, 202036.5037.1736.3337.0136.61415,500
Sep 01, 202036.6736.6836.3036.5236.13325,900
Aug 31, 202036.8937.1236.7836.8636.46457,000
Aug 28, 202036.9837.1036.4437.0536.65322,500
Aug 27, 202036.7037.0536.5536.7536.35403,700
Aug 26, 202036.8736.8736.2936.6636.27376,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...