Mail

AVA - Avista Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2019	43.69	44.39	43.69	44.10	44.10	335,300
Jun 13, 2019	44.29	44.61	43.86	43.93	43.93	710,900
Jun 12, 2019	43.76	44.27	43.76	44.25	44.25	570,300
Jun 11, 2019	43.60	43.95	43.31	43.71	43.71	444,300
Jun 10, 2019	43.20	43.66	42.92	43.54	43.54	533,400
Jun 07, 2019	42.58	43.64	42.57	43.35	43.35	656,200
Jun 06, 2019	42.59	42.66	42.41	42.56	42.56	255,800
Jun 05, 2019	42.16	42.58	41.98	42.47	42.47	304,900
Jun 04, 2019	42.67	42.85	41.89	42.53	42.53	316,100
Jun 03, 2019	41.92	42.67	41.87	42.63	42.63	475,700
May 31, 2019	41.36	41.98	41.15	41.76	41.76	627,300
May 30, 2019	41.79	41.93	41.15	41.34	41.34	394,000
May 29, 2019	41.87	41.93	41.48	41.74	41.74	609,000
May 28, 2019	42.36	42.59	41.81	41.93	41.93	589,300
May 24, 2019	42.42	42.68	42.08	42.35	42.35	348,500
May 23, 2019	41.64	42.41	41.40	42.36	42.36	516,900
May 22, 2019	41.58	41.75	41.19	41.72	41.72	752,100
May 22, 2019	0.388 Dividend
May 21, 2019	41.87	42.06	41.68	41.85	41.46	627,200
May 20, 2019	42.02	42.23	41.77	41.85	41.46	543,000
May 17, 2019	42.04	42.35	42.02	42.05	41.66	503,800
May 16, 2019	42.45	42.62	42.04	42.13	41.74	445,100
May 15, 2019	42.90	43.04	42.45	42.48	42.09	483,200
May 14, 2019	43.41	43.42	42.74	42.95	42.55	309,700
May 13, 2019	43.02	43.50	42.88	43.43	43.03	265,100
May 10, 2019	42.59	43.22	42.28	43.22	42.82	269,800
May 09, 2019	42.28	42.65	42.20	42.55	42.16	374,900
May 08, 2019	43.23	43.26	42.42	42.49	42.10	416,300
May 07, 2019	43.74	43.94	43.23	43.36	42.96	406,600
May 06, 2019	43.55	43.85	43.23	43.76	43.35	487,400
May 03, 2019	42.75	43.60	42.60	43.57	43.17	405,200
May 02, 2019	42.37	42.90	41.81	42.57	42.18	500,000
May 01, 2019	43.14	43.14	42.04	42.27	41.88	872,700
Apr 30, 2019	42.17	43.27	42.05	43.14	42.74	861,000
Apr 29, 2019	42.14	42.20	41.85	42.13	41.74	213,900
Apr 26, 2019	41.87	42.39	41.77	42.14	41.75	386,100
Apr 25, 2019	41.82	42.13	41.43	41.79	41.40	289,200
Apr 24, 2019	42.14	42.20	41.88	41.94	41.55	461,600
Apr 23, 2019	41.62	42.16	41.40	42.05	41.66	528,700
Apr 22, 2019	41.79	41.96	41.50	41.69	41.30	545,000
Apr 18, 2019	41.31	41.92	41.31	41.80	41.41	535,900
Apr 17, 2019	41.94	42.08	41.14	41.31	40.93	562,900
Apr 16, 2019	41.71	42.06	41.59	41.84	41.45	835,800
Apr 15, 2019	41.60	41.96	41.53	41.72	41.33	290,200
Apr 12, 2019	41.25	41.59	40.91	41.46	41.08	761,300
Apr 11, 2019	41.23	41.29	41.06	41.22	40.84	668,300
Apr 10, 2019	40.74	41.36	40.74	41.21	40.83	528,300
Apr 09, 2019	40.97	41.00	40.62	40.89	40.51	439,800
Apr 08, 2019	40.97	41.01	40.51	40.97	40.59	636,100
Apr 05, 2019	40.85	41.16	40.69	41.08	40.70	606,200
Apr 04, 2019	40.75	41.18	40.50	40.83	40.45	442,200
Apr 03, 2019	40.63	40.69	40.41	40.65	40.27	542,200
Apr 02, 2019	40.85	40.87	40.46	40.61	40.23	522,100
Apr 01, 2019	40.63	40.91	40.38	40.84	40.46	470,200
Mar 29, 2019	40.45	40.69	40.26	40.62	40.24	328,200
Mar 28, 2019	40.61	41.10	40.08	40.39	40.02	655,500
Mar 27, 2019	40.71	41.04	40.69	40.72	40.34	685,300
Mar 26, 2019	40.68	40.92	40.51	40.71	40.33	1,036,800
Mar 25, 2019	40.81	41.00	40.62	40.63	40.25	674,500
Mar 22, 2019	40.92	41.14	40.61	40.75	40.37	1,371,200
Mar 21, 2019	40.39	41.13	40.39	40.87	40.49	445,000
Mar 20, 2019	40.58	40.95	40.26	40.45	40.07	1,190,100
Mar 19, 2019	41.44	41.58	40.55	40.67	40.29	742,000
Mar 18, 2019	41.50	41.57	41.27	41.47	41.09	886,800
Mar 15, 2019	41.07	41.48	40.94	41.45	41.07	1,713,100
Mar 14, 2019	41.55	41.58	41.09	41.11	40.73	421,300
Mar 13, 2019	41.48	41.55	41.27	41.49	41.11	1,305,200
Mar 12, 2019	41.12	41.46	40.92	41.45	41.07	1,148,800
Mar 11, 2019	41.11	41.22	40.82	41.01	40.63	1,325,400
Mar 08, 2019	40.64	41.20	40.48	41.09	40.71	1,068,300
Mar 07, 2019	40.10	40.59	39.97	40.50	40.12	1,674,100
Mar 06, 2019	40.04	40.21	39.90	40.05	39.68	1,811,900
Mar 05, 2019	40.26	40.58	39.82	40.00	39.63	1,367,800
Mar 04, 2019	40.04	40.17	39.83	40.16	39.79	1,583,500
Mar 01, 2019	40.41	40.48	39.75	40.06	39.69	567,300
Feb 28, 2019	40.17	40.65	40.04	40.41	40.04	681,100
Feb 27, 2019	40.66	40.66	40.01	40.23	39.86	525,300
Feb 26, 2019	41.13	41.13	40.60	40.74	40.36	524,400
Feb 25, 2019	41.75	41.75	40.99	41.03	40.65	470,500
Feb 22, 2019	41.40	41.74	41.28	41.73	41.34	479,200
Feb 21, 2019	41.10	41.40	40.90	41.37	40.99	832,800
Feb 21, 2019	0.3875 Dividend
Feb 20, 2019	41.55	41.59	41.02	41.57	40.80	971,600
Feb 19, 2019	41.13	41.58	41.13	41.58	40.81	600,900
Feb 15, 2019	41.13	41.44	41.02	41.23	40.47	987,200
Feb 14, 2019	41.00	41.26	40.78	41.01	40.25	881,300
Feb 13, 2019	40.99	41.15	40.92	41.00	40.24	713,700
Feb 12, 2019	41.00	41.15	40.69	41.09	40.33	685,200
Feb 11, 2019	41.00	41.29	40.81	40.97	40.21	1,183,000
Feb 08, 2019	41.50	41.50	40.18	41.07	40.31	1,525,500
Feb 07, 2019	41.14	41.54	40.85	41.51	40.74	734,700
Feb 06, 2019	41.39	41.41	40.90	41.19	40.43	842,300
Feb 05, 2019	41.26	41.52	41.17	41.42	40.65	686,900
Feb 04, 2019	41.23	41.71	41.05	41.57	40.80	595,700
Feb 01, 2019	41.82	41.82	40.86	41.32	40.56	740,800
Jan 31, 2019	41.57	41.93	41.39	41.85	41.08	757,800
Jan 30, 2019	41.30	41.69	41.13	41.57	40.80	1,156,900
Jan 29, 2019	41.15	41.24	40.92	41.22	40.46	785,900
Jan 28, 2019	41.01	41.19	40.86	40.99	40.23	578,100
Jan 25, 2019	40.86	41.26	40.64	41.01	40.25	1,781,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...