Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Avista Corporation (AVA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.19+0.12 (+0.29%)
At close: 02:07PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202242.4542.6842.1342.1942.1996,543
Aug 05, 202243.1443.1441.5742.0742.07396,800
Aug 04, 202242.2343.2841.9243.0243.02637,900
Aug 03, 202241.2242.2341.0042.0742.07478,800
Aug 02, 202242.9443.3242.6342.9642.96443,500
Aug 01, 202242.1542.7441.7342.7042.70425,300
Jul 29, 202242.1242.5542.1242.2642.26304,800
Jul 28, 202241.9942.3241.4842.3042.30202,600
Jul 27, 202241.4041.4840.9441.2841.28333,400
Jul 26, 202241.4141.9341.3141.5041.50364,600
Jul 25, 202240.6341.3440.5341.1941.19369,600
Jul 22, 202240.9141.2340.4040.8240.82457,400
Jul 21, 202240.9040.9040.3540.7740.77331,800
Jul 20, 202242.2442.2441.2041.3541.35412,700
Jul 19, 202241.7142.1841.5942.0142.01331,000
Jul 18, 202242.2242.2741.7041.7341.73254,800
Jul 15, 202242.1842.3841.5542.1942.19340,200
Jul 14, 202241.5842.0541.5641.8741.87306,800
Jul 13, 202242.2642.4941.7942.2342.23289,500
Jul 12, 202242.3742.8742.0742.3442.34261,000
Jul 11, 202242.1542.6141.9142.5242.52303,300
Jul 08, 202242.7842.7841.9342.1542.15318,700
Jul 07, 202242.9443.2442.6042.6142.61292,600
Jul 06, 202242.0643.5742.0642.8942.89431,500
Jul 05, 202244.5844.6341.5342.3042.30615,100
Jul 01, 202243.5045.0043.4444.8044.80483,300
Jun 30, 202242.7543.8542.5943.5143.51759,100
Jun 29, 202243.6543.9642.8342.8342.83530,800
Jun 28, 202242.6543.3642.5543.3243.32485,700
Jun 27, 202241.7242.6141.4542.5142.51424,700
Jun 24, 202240.9942.0140.9941.4541.45773,000
Jun 23, 202240.4041.1340.4040.9840.98301,000
Jun 22, 202239.4040.7739.4040.4240.42386,900
Jun 21, 202239.8940.0939.4139.5839.58516,900
Jun 17, 202240.9541.2839.8339.8939.89995,100
Jun 16, 202240.2740.6139.9440.2840.28543,300
Jun 15, 202240.7141.3240.4640.8440.84484,200
Jun 14, 202241.3642.0640.0340.4840.48697,300
Jun 13, 202242.6443.2840.9741.2241.22790,100
Jun 10, 202242.0643.1042.0142.8842.88390,200
Jun 09, 202242.6343.2942.1942.3442.34476,200
Jun 08, 202243.0243.2542.6742.7042.70417,800
Jun 07, 202243.1143.4142.8943.2743.27339,500
Jun 06, 202243.3543.3542.9243.1043.10456,000
Jun 03, 202243.0843.3042.9043.0443.04299,900
Jun 02, 202243.4943.4942.4843.1443.14266,800
Jun 01, 202243.6043.6543.0843.2143.21366,200
May 31, 202243.5843.9243.1443.4443.44440,300
May 27, 202243.5044.0443.4244.0144.01393,600
May 26, 202243.9244.1343.6643.6843.68308,200
May 25, 202243.7344.3343.5544.0944.09546,200
May 24, 202243.5143.7142.8043.4743.47536,900
May 23, 202243.6043.8143.0743.4143.41414,100
May 20, 202243.0943.4642.5743.1743.17379,700
May 19, 202243.5543.5942.8543.3143.31554,000
May 18, 202244.0044.9443.5843.8043.80639,200
May 17, 202243.7243.7642.7143.6843.68225,800
May 16, 202243.0443.4942.8243.3843.38437,600
May 13, 202242.8243.1541.9442.8942.89426,400
May 12, 202243.0243.0841.8442.5942.59421,200
May 11, 202242.5543.3442.1842.8142.81546,000
May 10, 202242.5043.1041.4342.2742.27416,500
May 09, 202241.3442.8741.1942.3842.38548,000
May 06, 202240.7741.8740.7741.7141.71495,000
May 05, 202241.2941.6440.5940.8640.86482,400
May 04, 202240.2941.8640.2941.7341.73608,500
May 03, 202240.2140.7039.7240.1540.15447,400
May 02, 202240.7741.0339.4240.0540.05419,400
Apr 29, 202242.0042.0940.4640.5740.57412,300
Apr 28, 202242.5242.7742.1142.1642.16319,800
Apr 27, 202242.6943.3042.1842.1842.18420,200
Apr 26, 202243.1443.9942.7842.8642.86467,400
Apr 25, 202244.7644.9842.7143.2143.21475,100
Apr 22, 202244.6645.0644.3944.7444.74402,500
Apr 21, 202244.7345.2544.6044.7144.71373,700
Apr 20, 202245.1445.4344.8344.8544.85318,900
Apr 19, 202244.9245.4544.7044.7444.74525,000
Apr 18, 202244.6144.8344.1344.5344.53384,500
Apr 14, 202244.5745.0544.5544.5644.56295,000
Apr 13, 202245.2245.3844.1144.5144.51479,100
Apr 12, 202244.6845.4544.6445.1845.18576,500
Apr 11, 202246.0046.4744.6544.7444.74639,800
Apr 08, 202246.2746.4145.7145.9345.93633,000
Apr 07, 202246.5346.6045.7246.0546.05528,100
Apr 06, 202246.0946.5746.0246.4346.43568,400
Apr 05, 202245.4446.3745.4445.9145.91420,900
Apr 04, 202245.6845.6845.0545.4445.44371,600
Apr 01, 202245.1445.9044.9945.7545.75475,500
Mar 31, 202245.4245.8444.9345.1545.15488,900
Mar 30, 202245.3845.8245.3045.5645.56309,500
Mar 29, 202245.3645.4744.7245.3845.38419,900
Mar 28, 202244.6245.2544.4645.0045.00364,300
Mar 25, 202243.6644.8743.6044.8544.85251,800
Mar 24, 202243.9144.1443.4443.5943.59258,000
Mar 23, 202244.0344.2643.6143.8343.83403,200
Mar 22, 202244.6944.6943.8244.1844.18386,700
Mar 21, 202243.8545.1143.6044.5044.50465,200
Mar 18, 202244.5944.5943.2743.6943.691,494,200
Mar 17, 202244.6345.0144.1644.2644.26567,200
Mar 16, 202245.3245.3344.5444.9844.98681,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement