Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,137.75
-9.00(-0.22%)
Dow Futures
32,778.00
+21.00(+0.06%)
Nasdaq Futures
13,150.00
-78.75(-0.60%)
Russell 2000 Futures
1,935.80
+14.00(+0.73%)
Crude Oil
90.26
+1.25(+1.40%)
Gold
1,804.20
+13.00(+0.73%)

Advertisement

Avista Corporation (AVA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

42.19

+0.12

(+0.29%)

At close: 02:07PM EDT

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	42.45	42.68	42.13	42.19	42.19	96,543
Aug 05, 2022	43.14	43.14	41.57	42.07	42.07	396,800
Aug 04, 2022	42.23	43.28	41.92	43.02	43.02	637,900
Aug 03, 2022	41.22	42.23	41.00	42.07	42.07	478,800
Aug 02, 2022	42.94	43.32	42.63	42.96	42.96	443,500
Aug 01, 2022	42.15	42.74	41.73	42.70	42.70	425,300
Jul 29, 2022	42.12	42.55	42.12	42.26	42.26	304,800
Jul 28, 2022	41.99	42.32	41.48	42.30	42.30	202,600
Jul 27, 2022	41.40	41.48	40.94	41.28	41.28	333,400
Jul 26, 2022	41.41	41.93	41.31	41.50	41.50	364,600
Jul 25, 2022	40.63	41.34	40.53	41.19	41.19	369,600
Jul 22, 2022	40.91	41.23	40.40	40.82	40.82	457,400
Jul 21, 2022	40.90	40.90	40.35	40.77	40.77	331,800
Jul 20, 2022	42.24	42.24	41.20	41.35	41.35	412,700
Jul 19, 2022	41.71	42.18	41.59	42.01	42.01	331,000
Jul 18, 2022	42.22	42.27	41.70	41.73	41.73	254,800
Jul 15, 2022	42.18	42.38	41.55	42.19	42.19	340,200
Jul 14, 2022	41.58	42.05	41.56	41.87	41.87	306,800
Jul 13, 2022	42.26	42.49	41.79	42.23	42.23	289,500
Jul 12, 2022	42.37	42.87	42.07	42.34	42.34	261,000
Jul 11, 2022	42.15	42.61	41.91	42.52	42.52	303,300
Jul 08, 2022	42.78	42.78	41.93	42.15	42.15	318,700
Jul 07, 2022	42.94	43.24	42.60	42.61	42.61	292,600
Jul 06, 2022	42.06	43.57	42.06	42.89	42.89	431,500
Jul 05, 2022	44.58	44.63	41.53	42.30	42.30	615,100
Jul 01, 2022	43.50	45.00	43.44	44.80	44.80	483,300
Jun 30, 2022	42.75	43.85	42.59	43.51	43.51	759,100
Jun 29, 2022	43.65	43.96	42.83	42.83	42.83	530,800
Jun 28, 2022	42.65	43.36	42.55	43.32	43.32	485,700
Jun 27, 2022	41.72	42.61	41.45	42.51	42.51	424,700
Jun 24, 2022	40.99	42.01	40.99	41.45	41.45	773,000
Jun 23, 2022	40.40	41.13	40.40	40.98	40.98	301,000
Jun 22, 2022	39.40	40.77	39.40	40.42	40.42	386,900
Jun 21, 2022	39.89	40.09	39.41	39.58	39.58	516,900
Jun 17, 2022	40.95	41.28	39.83	39.89	39.89	995,100
Jun 16, 2022	40.27	40.61	39.94	40.28	40.28	543,300
Jun 15, 2022	40.71	41.32	40.46	40.84	40.84	484,200
Jun 14, 2022	41.36	42.06	40.03	40.48	40.48	697,300
Jun 13, 2022	42.64	43.28	40.97	41.22	41.22	790,100
Jun 10, 2022	42.06	43.10	42.01	42.88	42.88	390,200
Jun 09, 2022	42.63	43.29	42.19	42.34	42.34	476,200
Jun 08, 2022	43.02	43.25	42.67	42.70	42.70	417,800
Jun 07, 2022	43.11	43.41	42.89	43.27	43.27	339,500
Jun 06, 2022	43.35	43.35	42.92	43.10	43.10	456,000
Jun 03, 2022	43.08	43.30	42.90	43.04	43.04	299,900
Jun 02, 2022	43.49	43.49	42.48	43.14	43.14	266,800
Jun 01, 2022	43.60	43.65	43.08	43.21	43.21	366,200
May 31, 2022	43.58	43.92	43.14	43.44	43.44	440,300
May 27, 2022	43.50	44.04	43.42	44.01	44.01	393,600
May 26, 2022	43.92	44.13	43.66	43.68	43.68	308,200
May 25, 2022	43.73	44.33	43.55	44.09	44.09	546,200
May 24, 2022	43.51	43.71	42.80	43.47	43.47	536,900
May 23, 2022	43.60	43.81	43.07	43.41	43.41	414,100
May 20, 2022	43.09	43.46	42.57	43.17	43.17	379,700
May 19, 2022	43.55	43.59	42.85	43.31	43.31	554,000
May 18, 2022	44.00	44.94	43.58	43.80	43.80	639,200
May 17, 2022	43.72	43.76	42.71	43.68	43.68	225,800
May 16, 2022	43.04	43.49	42.82	43.38	43.38	437,600
May 13, 2022	42.82	43.15	41.94	42.89	42.89	426,400
May 12, 2022	43.02	43.08	41.84	42.59	42.59	421,200
May 11, 2022	42.55	43.34	42.18	42.81	42.81	546,000
May 10, 2022	42.50	43.10	41.43	42.27	42.27	416,500
May 09, 2022	41.34	42.87	41.19	42.38	42.38	548,000
May 06, 2022	40.77	41.87	40.77	41.71	41.71	495,000
May 05, 2022	41.29	41.64	40.59	40.86	40.86	482,400
May 04, 2022	40.29	41.86	40.29	41.73	41.73	608,500
May 03, 2022	40.21	40.70	39.72	40.15	40.15	447,400
May 02, 2022	40.77	41.03	39.42	40.05	40.05	419,400
Apr 29, 2022	42.00	42.09	40.46	40.57	40.57	412,300
Apr 28, 2022	42.52	42.77	42.11	42.16	42.16	319,800
Apr 27, 2022	42.69	43.30	42.18	42.18	42.18	420,200
Apr 26, 2022	43.14	43.99	42.78	42.86	42.86	467,400
Apr 25, 2022	44.76	44.98	42.71	43.21	43.21	475,100
Apr 22, 2022	44.66	45.06	44.39	44.74	44.74	402,500
Apr 21, 2022	44.73	45.25	44.60	44.71	44.71	373,700
Apr 20, 2022	45.14	45.43	44.83	44.85	44.85	318,900
Apr 19, 2022	44.92	45.45	44.70	44.74	44.74	525,000
Apr 18, 2022	44.61	44.83	44.13	44.53	44.53	384,500
Apr 14, 2022	44.57	45.05	44.55	44.56	44.56	295,000
Apr 13, 2022	45.22	45.38	44.11	44.51	44.51	479,100
Apr 12, 2022	44.68	45.45	44.64	45.18	45.18	576,500
Apr 11, 2022	46.00	46.47	44.65	44.74	44.74	639,800
Apr 08, 2022	46.27	46.41	45.71	45.93	45.93	633,000
Apr 07, 2022	46.53	46.60	45.72	46.05	46.05	528,100
Apr 06, 2022	46.09	46.57	46.02	46.43	46.43	568,400
Apr 05, 2022	45.44	46.37	45.44	45.91	45.91	420,900
Apr 04, 2022	45.68	45.68	45.05	45.44	45.44	371,600
Apr 01, 2022	45.14	45.90	44.99	45.75	45.75	475,500
Mar 31, 2022	45.42	45.84	44.93	45.15	45.15	488,900
Mar 30, 2022	45.38	45.82	45.30	45.56	45.56	309,500
Mar 29, 2022	45.36	45.47	44.72	45.38	45.38	419,900
Mar 28, 2022	44.62	45.25	44.46	45.00	45.00	364,300
Mar 25, 2022	43.66	44.87	43.60	44.85	44.85	251,800
Mar 24, 2022	43.91	44.14	43.44	43.59	43.59	258,000
Mar 23, 2022	44.03	44.26	43.61	43.83	43.83	403,200
Mar 22, 2022	44.69	44.69	43.82	44.18	44.18	386,700
Mar 21, 2022	43.85	45.11	43.60	44.50	44.50	465,200
Mar 18, 2022	44.59	44.59	43.27	43.69	43.69	1,494,200
Mar 17, 2022	44.63	45.01	44.16	44.26	44.26	567,200
Mar 16, 2022	45.32	45.33	44.54	44.98	44.98	681,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,137.75-9.00(-0.22%)

Dow Futures32,778.00+21.00(+0.06%)

Nasdaq Futures13,150.00-78.75(-0.60%)

Russell 2000 Futures1,935.80+14.00(+0.73%)

Crude Oil90.26+1.25(+1.40%)

Gold1,804.20+13.00(+0.73%)

Avista Corporation (AVA)

S&P Futures
4,137.75
-9.00(-0.22%)

Dow Futures
32,778.00
+21.00(+0.06%)

Nasdaq Futures
13,150.00
-78.75(-0.60%)

Russell 2000 Futures
1,935.80
+14.00(+0.73%)

Crude Oil
90.26
+1.25(+1.40%)

Gold
1,804.20
+13.00(+0.73%)