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 |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 47.58 | 47.90 | 47.21 | 47.69 | 47.69 | 421,938 |
| Dec 12, 2019 | 47.80 | 48.29 | 47.41 | 47.55 | 47.55 | 545,000 |
| Dec 11, 2019 | 47.29 | 47.87 | 47.15 | 47.71 | 47.71 | 340,500 |
| Dec 10, 2019 | 47.03 | 47.38 | 47.00 | 47.21 | 47.21 | 192,600 |
| Dec 09, 2019 | 47.31 | 47.49 | 46.91 | 47.03 | 47.03 | 349,000 |
| Dec 06, 2019 | 47.27 | 47.74 | 47.26 | 47.34 | 47.34 | 245,100 |
| Dec 05, 2019 | 47.07 | 47.31 | 46.90 | 47.24 | 47.24 | 320,500 |
| Dec 04, 2019 | 46.85 | 47.48 | 46.85 | 47.23 | 47.23 | 358,100 |
| Dec 03, 2019 | 46.81 | 46.89 | 46.36 | 46.83 | 46.83 | 299,500 |
| Dec 02, 2019 | 47.09 | 47.09 | 46.55 | 46.73 | 46.73 | 365,800 |
| Nov 29, 2019 | 47.29 | 47.61 | 47.20 | 47.28 | 47.28 | 135,300 |
| Nov 27, 2019 | 47.03 | 47.30 | 46.84 | 47.27 | 47.27 | 320,900 |
| Nov 26, 2019 | 46.86 | 47.21 | 46.75 | 46.91 | 46.91 | 368,500 |
| Nov 25, 2019 | 46.54 | 47.13 | 46.37 | 46.80 | 46.80 | 248,600 |
| Nov 22, 2019 | 46.70 | 46.90 | 46.25 | 46.41 | 46.41 | 217,300 |
| Nov 21, 2019 | 47.04 | 47.04 | 46.39 | 46.65 | 46.65 | 224,600 |
| Nov 20, 2019 | 46.70 | 47.13 | 46.61 | 46.92 | 46.92 | 294,400 |
| Nov 20, 2019 | 0.388 Dividend | |||||
| Nov 19, 2019 | 47.05 | 47.25 | 46.86 | 47.03 | 46.64 | 301,300 |
| Nov 18, 2019 | 47.14 | 47.51 | 46.93 | 47.03 | 46.64 | 256,900 |
| Nov 15, 2019 | 47.09 | 47.13 | 46.51 | 46.96 | 46.57 | 431,200 |
| Nov 14, 2019 | 47.02 | 47.30 | 46.95 | 47.01 | 46.62 | 293,000 |
| Nov 13, 2019 | 46.55 | 47.16 | 46.31 | 47.02 | 46.63 | 504,100 |
| Nov 12, 2019 | 46.30 | 46.43 | 45.96 | 46.29 | 45.91 | 299,500 |
| Nov 11, 2019 | 46.62 | 47.01 | 46.08 | 46.24 | 45.86 | 273,600 |
| Nov 08, 2019 | 46.77 | 47.04 | 46.27 | 46.76 | 46.37 | 300,800 |
| Nov 07, 2019 | 46.86 | 46.86 | 46.08 | 46.70 | 46.31 | 465,100 |
| Nov 06, 2019 | 47.48 | 47.84 | 47.35 | 47.36 | 46.97 | 327,100 |
| Nov 05, 2019 | 47.87 | 47.93 | 47.26 | 47.49 | 47.10 | 293,700 |
| Nov 04, 2019 | 48.40 | 48.42 | 47.59 | 47.82 | 47.43 | 322,100 |
| Nov 01, 2019 | 48.14 | 48.37 | 47.93 | 48.37 | 47.97 | 214,100 |
| Oct 31, 2019 | 48.43 | 48.43 | 47.75 | 48.03 | 47.63 | 194,500 |
| Oct 30, 2019 | 48.01 | 48.50 | 47.83 | 48.43 | 48.03 | 172,000 |
| Oct 29, 2019 | 47.55 | 48.06 | 47.55 | 48.01 | 47.61 | 232,000 |
| Oct 28, 2019 | 47.62 | 48.15 | 47.62 | 47.65 | 47.26 | 273,100 |
| Oct 25, 2019 | 48.02 | 48.02 | 47.48 | 47.77 | 47.38 | 206,000 |
| Oct 24, 2019 | 48.07 | 48.23 | 47.69 | 47.85 | 47.46 | 138,500 |
| Oct 23, 2019 | 47.91 | 48.39 | 47.82 | 48.05 | 47.65 | 207,700 |
| Oct 22, 2019 | 48.21 | 48.37 | 47.78 | 47.82 | 47.43 | 301,400 |
| Oct 21, 2019 | 48.30 | 48.54 | 47.96 | 48.13 | 47.73 | 279,600 |
| Oct 18, 2019 | 48.00 | 48.26 | 47.85 | 48.00 | 47.60 | 236,100 |
| Oct 17, 2019 | 47.42 | 48.05 | 47.42 | 48.00 | 47.60 | 282,100 |
| Oct 16, 2019 | 47.10 | 47.60 | 47.09 | 47.37 | 46.98 | 245,400 |
| Oct 15, 2019 | 48.05 | 48.19 | 47.11 | 47.20 | 46.81 | 248,500 |
| Oct 14, 2019 | 48.38 | 48.59 | 47.78 | 47.92 | 47.52 | 195,800 |
| Oct 11, 2019 | 48.40 | 48.79 | 48.18 | 48.39 | 47.99 | 212,600 |
| Oct 10, 2019 | 48.32 | 48.40 | 47.94 | 48.20 | 47.80 | 277,400 |
| Oct 09, 2019 | 48.37 | 48.52 | 48.01 | 48.06 | 47.66 | 221,600 |
| Oct 08, 2019 | 48.47 | 48.50 | 48.03 | 48.15 | 47.75 | 226,700 |
| Oct 07, 2019 | 48.60 | 48.62 | 48.29 | 48.47 | 48.07 | 325,000 |
| Oct 04, 2019 | 47.66 | 48.70 | 47.61 | 48.69 | 48.29 | 398,500 |
| Oct 03, 2019 | 48.03 | 48.03 | 47.36 | 47.53 | 47.14 | 206,800 |
| Oct 02, 2019 | 48.50 | 48.57 | 47.63 | 47.85 | 47.46 | 298,300 |
| Oct 01, 2019 | 48.52 | 48.77 | 48.22 | 48.57 | 48.17 | 305,600 |
| Sep 30, 2019 | 48.84 | 48.94 | 48.29 | 48.44 | 48.04 | 497,600 |
| Sep 27, 2019 | 49.15 | 49.33 | 48.70 | 48.75 | 48.35 | 401,500 |
| Sep 26, 2019 | 48.56 | 49.15 | 48.30 | 49.08 | 48.68 | 327,400 |
| Sep 25, 2019 | 48.30 | 48.54 | 47.91 | 48.36 | 47.96 | 301,000 |
| Sep 24, 2019 | 47.98 | 48.39 | 47.92 | 48.20 | 47.80 | 332,600 |
| Sep 23, 2019 | 48.00 | 48.28 | 47.85 | 47.91 | 47.51 | 246,000 |
| Sep 20, 2019 | 47.62 | 48.31 | 47.38 | 47.88 | 47.48 | 689,600 |
| Sep 19, 2019 | 47.78 | 48.38 | 47.48 | 47.60 | 47.21 | 241,000 |
| Sep 18, 2019 | 47.35 | 47.70 | 47.13 | 47.56 | 47.17 | 282,300 |
| Sep 17, 2019 | 47.74 | 47.94 | 47.30 | 47.38 | 46.99 | 290,300 |
| Sep 16, 2019 | 47.42 | 48.09 | 47.01 | 47.87 | 47.48 | 352,400 |
| Sep 13, 2019 | 48.35 | 48.35 | 47.86 | 48.07 | 47.67 | 430,100 |
| Sep 12, 2019 | 48.26 | 48.45 | 47.95 | 48.23 | 47.83 | 433,400 |
| Sep 11, 2019 | 47.24 | 48.13 | 47.09 | 48.09 | 47.69 | 465,600 |
| Sep 10, 2019 | 47.16 | 47.35 | 46.80 | 47.14 | 46.75 | 285,600 |
| Sep 09, 2019 | 47.25 | 47.43 | 47.06 | 47.25 | 46.86 | 245,900 |
| Sep 06, 2019 | 47.64 | 47.69 | 47.09 | 47.19 | 46.80 | 195,100 |
| Sep 05, 2019 | 48.10 | 48.53 | 47.40 | 47.54 | 47.15 | 246,900 |
| Sep 04, 2019 | 47.88 | 48.43 | 47.78 | 48.14 | 47.74 | 644,800 |
| Sep 03, 2019 | 46.76 | 47.75 | 46.65 | 47.70 | 47.31 | 324,700 |
| Aug 30, 2019 | 47.02 | 47.12 | 46.66 | 46.90 | 46.51 | 309,600 |
| Aug 29, 2019 | 46.71 | 47.01 | 46.70 | 46.86 | 46.47 | 336,600 |
| Aug 28, 2019 | 46.78 | 46.78 | 46.33 | 46.49 | 46.11 | 284,000 |
| Aug 27, 2019 | 46.98 | 47.33 | 46.72 | 46.74 | 46.35 | 264,800 |
| Aug 26, 2019 | 46.36 | 46.93 | 45.95 | 46.84 | 46.45 | 199,700 |
| Aug 23, 2019 | 46.94 | 47.32 | 45.98 | 46.11 | 45.73 | 236,400 |
| Aug 22, 2019 | 47.19 | 47.33 | 46.77 | 46.99 | 46.60 | 209,300 |
| Aug 21, 2019 | 46.06 | 47.08 | 45.85 | 47.06 | 46.67 | 240,800 |
| Aug 21, 2019 | 0.388 Dividend | |||||
| Aug 20, 2019 | 46.38 | 46.50 | 46.13 | 46.37 | 45.60 | 261,900 |
| Aug 19, 2019 | 46.59 | 46.81 | 46.08 | 46.35 | 45.58 | 283,700 |
| Aug 16, 2019 | 46.04 | 46.56 | 45.69 | 46.48 | 45.71 | 287,500 |
| Aug 15, 2019 | 45.61 | 45.88 | 45.09 | 45.84 | 45.08 | 298,600 |
| Aug 14, 2019 | 46.28 | 46.42 | 45.47 | 45.67 | 44.91 | 264,100 |
| Aug 13, 2019 | 46.08 | 46.73 | 46.08 | 46.26 | 45.49 | 391,600 |
| Aug 12, 2019 | 46.11 | 46.21 | 45.63 | 46.11 | 45.35 | 415,000 |
| Aug 09, 2019 | 46.09 | 46.26 | 45.74 | 46.13 | 45.37 | 257,000 |
| Aug 08, 2019 | 45.84 | 46.53 | 45.40 | 46.25 | 45.48 | 317,900 |
| Aug 07, 2019 | 44.65 | 45.98 | 44.02 | 45.68 | 44.92 | 384,900 |
| Aug 06, 2019 | 45.09 | 45.31 | 44.49 | 45.10 | 44.35 | 334,300 |
| Aug 05, 2019 | 45.35 | 45.68 | 44.87 | 45.18 | 44.43 | 337,700 |
| Aug 02, 2019 | 46.17 | 46.17 | 45.35 | 45.49 | 44.74 | 240,400 |
| Aug 01, 2019 | 46.09 | 46.44 | 45.87 | 46.14 | 45.38 | 392,400 |
| Jul 31, 2019 | 46.16 | 46.57 | 45.89 | 46.03 | 45.27 | 452,000 |
| Jul 30, 2019 | 45.67 | 46.03 | 45.51 | 46.02 | 45.26 | 543,300 |
| Jul 29, 2019 | 45.84 | 45.88 | 45.52 | 45.68 | 44.92 | 238,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...