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
Aug 21, 2019	0.3875 Dividend
Aug 20, 2019	46.38	46.50	46.13	46.37	46.37	226,827
Aug 19, 2019	46.59	46.81	46.08	46.35	46.35	283,700
Aug 16, 2019	46.04	46.56	45.09	46.48	46.48	287,500
Aug 15, 2019	45.61	45.88	45.09	45.84	45.84	298,600
Aug 14, 2019	46.28	46.42	45.47	45.67	45.67	264,100
Aug 13, 2019	46.08	46.73	46.08	46.26	46.26	391,600
Aug 12, 2019	46.11	46.21	45.63	46.11	46.11	415,000
Aug 09, 2019	46.09	46.26	45.74	46.13	46.13	257,000
Aug 08, 2019	45.84	46.53	45.40	46.25	46.25	317,900
Aug 07, 2019	44.65	45.98	44.02	45.68	45.68	384,900
Aug 06, 2019	45.09	45.31	44.49	45.10	45.10	334,300
Aug 05, 2019	45.35	45.68	44.87	45.18	45.18	337,700
Aug 02, 2019	46.17	46.17	45.35	45.49	45.49	240,400
Aug 01, 2019	46.09	46.44	45.87	46.14	46.14	392,400
Jul 31, 2019	46.16	46.57	45.89	46.03	46.03	452,000
Jul 30, 2019	45.67	46.03	45.51	46.02	46.02	543,300
Jul 29, 2019	45.84	45.88	45.52	45.68	45.68	238,100
Jul 26, 2019	45.49	45.85	45.41	45.73	45.73	178,900
Jul 25, 2019	45.68	45.97	45.35	45.46	45.46	243,100
Jul 24, 2019	45.97	46.17	45.44	45.62	45.62	319,900
Jul 23, 2019	45.66	46.03	45.39	45.88	45.88	195,800
Jul 22, 2019	45.95	46.16	45.46	45.68	45.68	251,500
Jul 19, 2019	46.19	46.64	45.82	45.83	45.83	597,200
Jul 18, 2019	45.94	46.58	45.74	46.46	46.46	414,400
Jul 17, 2019	45.68	45.90	45.42	45.81	45.81	577,100
Jul 16, 2019	45.16	45.59	44.90	45.57	45.57	466,400
Jul 15, 2019	45.38	45.38	44.96	45.20	45.20	262,100
Jul 12, 2019	45.26	45.44	45.07	45.33	45.33	338,600
Jul 11, 2019	44.97	45.29	44.87	45.26	45.26	439,000
Jul 10, 2019	44.83	45.10	44.63	44.87	44.87	366,000
Jul 09, 2019	44.44	44.91	44.19	44.89	44.89	515,300
Jul 08, 2019	44.61	44.72	44.38	44.50	44.50	197,900
Jul 05, 2019	44.48	44.71	44.01	44.58	44.58	163,600
Jul 03, 2019	44.59	44.98	44.59	44.83	44.83	105,200
Jul 02, 2019	44.47	44.57	44.26	44.50	44.50	225,400
Jul 01, 2019	44.58	44.83	44.22	44.40	44.40	693,400
Jun 28, 2019	44.45	44.63	44.38	44.60	44.60	602,400
Jun 27, 2019	44.50	44.72	44.17	44.41	44.41	314,900
Jun 26, 2019	44.80	44.87	44.07	44.50	44.50	464,000
Jun 25, 2019	44.82	44.94	44.67	44.80	44.80	496,000
Jun 24, 2019	44.95	44.95	44.42	44.77	44.77	310,600
Jun 21, 2019	44.74	44.88	44.63	44.75	44.75	600,700
Jun 20, 2019	44.59	45.06	44.26	44.88	44.88	397,100
Jun 19, 2019	44.02	44.44	43.95	44.39	44.39	206,500
Jun 18, 2019	44.11	44.26	43.78	44.06	44.06	395,600
Jun 17, 2019	44.22	44.37	43.69	43.84	43.84	248,800
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	0.3875 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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...