AVA - Avista Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201947.5847.9047.2147.6947.69421,938
Dec 12, 201947.8048.2947.4147.5547.55545,000
Dec 11, 201947.2947.8747.1547.7147.71340,500
Dec 10, 201947.0347.3847.0047.2147.21192,600
Dec 09, 201947.3147.4946.9147.0347.03349,000
Dec 06, 201947.2747.7447.2647.3447.34245,100
Dec 05, 201947.0747.3146.9047.2447.24320,500
Dec 04, 201946.8547.4846.8547.2347.23358,100
Dec 03, 201946.8146.8946.3646.8346.83299,500
Dec 02, 201947.0947.0946.5546.7346.73365,800
Nov 29, 201947.2947.6147.2047.2847.28135,300
Nov 27, 201947.0347.3046.8447.2747.27320,900
Nov 26, 201946.8647.2146.7546.9146.91368,500
Nov 25, 201946.5447.1346.3746.8046.80248,600
Nov 22, 201946.7046.9046.2546.4146.41217,300
Nov 21, 201947.0447.0446.3946.6546.65224,600
Nov 20, 201946.7047.1346.6146.9246.92294,400
Nov 20, 20190.388 Dividend
Nov 19, 201947.0547.2546.8647.0346.64301,300
Nov 18, 201947.1447.5146.9347.0346.64256,900
Nov 15, 201947.0947.1346.5146.9646.57431,200
Nov 14, 201947.0247.3046.9547.0146.62293,000
Nov 13, 201946.5547.1646.3147.0246.63504,100
Nov 12, 201946.3046.4345.9646.2945.91299,500
Nov 11, 201946.6247.0146.0846.2445.86273,600
Nov 08, 201946.7747.0446.2746.7646.37300,800
Nov 07, 201946.8646.8646.0846.7046.31465,100
Nov 06, 201947.4847.8447.3547.3646.97327,100
Nov 05, 201947.8747.9347.2647.4947.10293,700
Nov 04, 201948.4048.4247.5947.8247.43322,100
Nov 01, 201948.1448.3747.9348.3747.97214,100
Oct 31, 201948.4348.4347.7548.0347.63194,500
Oct 30, 201948.0148.5047.8348.4348.03172,000
Oct 29, 201947.5548.0647.5548.0147.61232,000
Oct 28, 201947.6248.1547.6247.6547.26273,100
Oct 25, 201948.0248.0247.4847.7747.38206,000
Oct 24, 201948.0748.2347.6947.8547.46138,500
Oct 23, 201947.9148.3947.8248.0547.65207,700
Oct 22, 201948.2148.3747.7847.8247.43301,400
Oct 21, 201948.3048.5447.9648.1347.73279,600
Oct 18, 201948.0048.2647.8548.0047.60236,100
Oct 17, 201947.4248.0547.4248.0047.60282,100
Oct 16, 201947.1047.6047.0947.3746.98245,400
Oct 15, 201948.0548.1947.1147.2046.81248,500
Oct 14, 201948.3848.5947.7847.9247.52195,800
Oct 11, 201948.4048.7948.1848.3947.99212,600
Oct 10, 201948.3248.4047.9448.2047.80277,400
Oct 09, 201948.3748.5248.0148.0647.66221,600
Oct 08, 201948.4748.5048.0348.1547.75226,700
Oct 07, 201948.6048.6248.2948.4748.07325,000
Oct 04, 201947.6648.7047.6148.6948.29398,500
Oct 03, 201948.0348.0347.3647.5347.14206,800
Oct 02, 201948.5048.5747.6347.8547.46298,300
Oct 01, 201948.5248.7748.2248.5748.17305,600
Sep 30, 201948.8448.9448.2948.4448.04497,600
Sep 27, 201949.1549.3348.7048.7548.35401,500
Sep 26, 201948.5649.1548.3049.0848.68327,400
Sep 25, 201948.3048.5447.9148.3647.96301,000
Sep 24, 201947.9848.3947.9248.2047.80332,600
Sep 23, 201948.0048.2847.8547.9147.51246,000
Sep 20, 201947.6248.3147.3847.8847.48689,600
Sep 19, 201947.7848.3847.4847.6047.21241,000
Sep 18, 201947.3547.7047.1347.5647.17282,300
Sep 17, 201947.7447.9447.3047.3846.99290,300
Sep 16, 201947.4248.0947.0147.8747.48352,400
Sep 13, 201948.3548.3547.8648.0747.67430,100
Sep 12, 201948.2648.4547.9548.2347.83433,400
Sep 11, 201947.2448.1347.0948.0947.69465,600
Sep 10, 201947.1647.3546.8047.1446.75285,600
Sep 09, 201947.2547.4347.0647.2546.86245,900
Sep 06, 201947.6447.6947.0947.1946.80195,100
Sep 05, 201948.1048.5347.4047.5447.15246,900
Sep 04, 201947.8848.4347.7848.1447.74644,800
Sep 03, 201946.7647.7546.6547.7047.31324,700
Aug 30, 201947.0247.1246.6646.9046.51309,600
Aug 29, 201946.7147.0146.7046.8646.47336,600
Aug 28, 201946.7846.7846.3346.4946.11284,000
Aug 27, 201946.9847.3346.7246.7446.35264,800
Aug 26, 201946.3646.9345.9546.8446.45199,700
Aug 23, 201946.9447.3245.9846.1145.73236,400
Aug 22, 201947.1947.3346.7746.9946.60209,300
Aug 21, 201946.0647.0845.8547.0646.67240,800
Aug 21, 20190.388 Dividend
Aug 20, 201946.3846.5046.1346.3745.60261,900
Aug 19, 201946.5946.8146.0846.3545.58283,700
Aug 16, 201946.0446.5645.6946.4845.71287,500
Aug 15, 201945.6145.8845.0945.8445.08298,600
Aug 14, 201946.2846.4245.4745.6744.91264,100
Aug 13, 201946.0846.7346.0846.2645.49391,600
Aug 12, 201946.1146.2145.6346.1145.35415,000
Aug 09, 201946.0946.2645.7446.1345.37257,000
Aug 08, 201945.8446.5345.4046.2545.48317,900
Aug 07, 201944.6545.9844.0245.6844.92384,900
Aug 06, 201945.0945.3144.4945.1044.35334,300
Aug 05, 201945.3545.6844.8745.1844.43337,700
Aug 02, 201946.1746.1745.3545.4944.74240,400
Aug 01, 201946.0946.4445.8746.1445.38392,400
Jul 31, 201946.1646.5745.8946.0345.27452,000
Jul 30, 201945.6746.0345.5146.0245.26543,300
Jul 29, 201945.8445.8845.5245.6844.92238,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...