AVA - Avista Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20190.388 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
Apr 01, 201940.6340.9140.3840.8440.46470,200
Mar 29, 201940.4540.6940.2640.6240.24328,200
Mar 28, 201940.6141.1040.0840.3940.02655,500
Mar 27, 201940.7141.0440.6940.7240.34685,300
Mar 26, 201940.6840.9240.5140.7140.331,036,800
Mar 25, 201940.8141.0040.6240.6340.25674,500
Mar 22, 201940.9241.1440.6140.7540.371,371,200
Mar 21, 201940.3941.1340.3940.8740.49445,000
Mar 20, 201940.5840.9540.2640.4540.071,190,100
Mar 19, 201941.4441.5840.5540.6740.29742,000
Mar 18, 201941.5041.5741.2741.4741.09886,800
Mar 15, 201941.0741.4840.9441.4541.071,713,100
Mar 14, 201941.5541.5841.0941.1140.73421,300
Mar 13, 201941.4841.5541.2741.4941.111,305,200
Mar 12, 201941.1241.4640.9241.4541.071,148,800
Mar 11, 201941.1141.2240.8241.0140.631,325,400
Mar 08, 201940.6441.2040.4841.0940.711,068,300
Mar 07, 201940.1040.5939.9740.5040.121,674,100
Mar 06, 201940.0440.2139.9040.0539.681,811,900
Mar 05, 201940.2640.5839.8240.0039.631,367,800
Mar 04, 201940.0440.1739.8340.1639.791,583,500
Mar 01, 201940.4140.4839.7540.0639.69567,300
Feb 28, 201940.1740.6540.0440.4140.04681,100
Feb 27, 201940.6640.6640.0140.2339.86525,300
Feb 26, 201941.1341.1340.6040.7440.36524,400
Feb 25, 201941.7541.7540.9941.0340.65470,500
Feb 22, 201941.4041.7441.2841.7341.34479,200
Feb 21, 201941.1041.4040.9041.3740.99832,800
Feb 21, 20190.3875 Dividend
Feb 20, 201941.5541.5941.0241.5740.80971,600
Feb 19, 201941.1341.5841.1341.5840.81600,900
Feb 15, 201941.1341.4441.0241.2340.47987,200
Feb 14, 201941.0041.2640.7841.0140.25881,300
Feb 13, 201940.9941.1540.9241.0040.24713,700
Feb 12, 201941.0041.1540.6941.0940.33685,200
Feb 11, 201941.0041.2940.8140.9740.211,183,000
Feb 08, 201941.5041.5040.1841.0740.311,525,500
Feb 07, 201941.1441.5440.8541.5140.74734,700
Feb 06, 201941.3941.4140.9041.1940.43842,300
Feb 05, 201941.2641.5241.1741.4240.65686,900
Feb 04, 201941.2341.7141.0541.5740.80595,700
Feb 01, 201941.8241.8240.8641.3240.56740,800
Jan 31, 201941.5741.9341.3941.8541.08757,800
Jan 30, 201941.3041.6941.1341.5740.801,156,900
Jan 29, 201941.1541.2440.9241.2240.46785,900
Jan 28, 201941.0141.1940.8640.9940.23578,100
Jan 25, 201940.8641.2640.6441.0140.251,781,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...