Avista Corporation (AVA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

40.33+0.18 (+0.45%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	40.00	40.48	39.72	40.33	40.33	290,000
Jan 14, 2021	40.26	40.39	39.61	40.15	40.15	297,300
Jan 13, 2021	40.04	40.19	39.73	39.93	39.93	394,000
Jan 12, 2021	39.89	40.08	39.48	39.97	39.97	241,000
Jan 11, 2021	39.93	40.50	39.50	39.97	39.97	396,700
Jan 08, 2021	39.61	40.14	39.31	40.12	40.12	557,100
Jan 07, 2021	41.18	41.45	40.51	40.79	40.79	378,200
Jan 06, 2021	39.43	41.47	39.07	41.20	41.20	560,100
Jan 05, 2021	39.42	39.68	38.54	38.82	38.82	408,000
Jan 04, 2021	40.25	40.52	39.39	39.47	39.47	395,100
Dec 31, 2020	39.62	40.39	39.62	40.14	40.14	401,400
Dec 30, 2020	39.71	40.04	39.63	39.66	39.66	184,500
Dec 29, 2020	40.50	40.66	39.61	39.74	39.74	238,400
Dec 28, 2020	40.08	40.73	39.97	40.42	40.42	425,500
Dec 24, 2020	39.96	39.99	39.51	39.92	39.92	182,300
Dec 23, 2020	39.52	39.98	39.36	39.68	39.68	432,200
Dec 22, 2020	38.21	39.41	38.12	39.34	39.34	308,000
Dec 21, 2020	38.33	38.44	37.27	38.30	38.30	581,000
Dec 18, 2020	39.68	40.11	38.58	38.85	38.85	1,852,900
Dec 17, 2020	39.69	40.09	39.45	39.52	39.52	428,600
Dec 16, 2020	40.02	40.36	39.50	39.61	39.61	292,600
Dec 15, 2020	39.22	39.82	38.87	39.78	39.78	409,700
Dec 14, 2020	39.25	40.25	39.10	39.11	39.11	426,600
Dec 11, 2020	38.62	39.28	38.62	38.96	38.96	362,000
Dec 10, 2020	38.58	38.96	38.29	38.86	38.86	454,300
Dec 09, 2020	37.77	38.68	37.59	38.57	38.57	288,800
Dec 08, 2020	37.60	38.01	37.35	37.75	37.75	420,000
Dec 07, 2020	37.16	37.86	37.09	37.80	37.80	392,700
Dec 04, 2020	37.68	37.96	37.15	37.38	37.38	429,700
Dec 03, 2020	37.30	37.50	36.99	37.42	37.42	448,300
Dec 02, 2020	37.18	37.47	36.20	37.43	37.43	463,200
Dec 02, 2020	0.405 Dividend
Dec 01, 2020	37.86	38.12	37.31	37.62	37.22	434,300
Nov 30, 2020	38.09	38.38	37.43	37.52	37.12	469,500
Nov 27, 2020	39.07	39.07	38.05	38.40	37.99	216,700
Nov 25, 2020	39.39	39.39	38.83	39.15	38.73	433,200
Nov 24, 2020	38.93	39.64	38.67	39.40	38.98	492,700
Nov 23, 2020	37.70	38.52	37.68	38.40	37.99	275,400
Nov 20, 2020	37.25	37.74	37.08	37.51	37.11	288,300
Nov 19, 2020	37.52	37.78	37.01	37.50	37.10	244,700
Nov 18, 2020	38.72	38.72	37.67	37.69	37.28	291,000
Nov 17, 2020	38.65	39.12	38.02	38.58	38.16	361,200
Nov 16, 2020	38.45	39.15	38.00	39.14	38.72	371,000
Nov 13, 2020	36.97	38.06	36.96	37.82	37.41	256,200
Nov 12, 2020	37.34	37.47	36.40	36.80	36.40	472,900
Nov 11, 2020	37.65	37.98	37.39	37.71	37.30	350,800
Nov 10, 2020	36.23	37.56	36.09	37.53	37.13	390,400
Nov 09, 2020	35.16	36.91	35.16	35.89	35.50	556,000
Nov 06, 2020	33.91	34.16	33.49	33.99	33.62	405,000
Nov 05, 2020	34.00	34.71	33.57	33.78	33.42	275,700
Nov 04, 2020	34.59	35.31	33.65	33.75	33.39	407,100
Nov 03, 2020	34.47	35.04	34.28	34.85	34.47	349,800
Nov 02, 2020	33.64	33.94	33.25	33.93	33.56	199,500
Oct 30, 2020	33.25	33.60	33.01	33.22	32.86	348,200
Oct 29, 2020	33.04	33.63	32.26	33.35	32.99	334,100
Oct 28, 2020	33.95	34.33	32.95	33.04	32.68	513,000
Oct 27, 2020	35.22	35.26	34.42	34.44	34.07	374,700
Oct 26, 2020	34.67	35.28	34.49	35.22	34.84	309,800
Oct 23, 2020	34.54	34.98	34.24	34.97	34.59	263,500
Oct 22, 2020	33.72	34.42	33.48	34.35	33.98	349,000
Oct 21, 2020	32.57	34.30	32.55	33.72	33.36	670,000
Oct 20, 2020	33.24	33.29	32.66	32.74	32.39	507,100
Oct 19, 2020	33.87	34.00	33.07	33.14	32.78	528,400
Oct 16, 2020	34.26	34.48	33.99	34.01	33.64	202,600
Oct 15, 2020	34.05	34.62	33.88	34.37	34.00	191,400
Oct 14, 2020	34.70	35.00	34.24	34.34	33.97	208,300
Oct 13, 2020	35.36	35.49	34.47	34.79	34.42	273,900
Oct 12, 2020	34.87	36.02	34.87	35.71	35.33	289,200
Oct 09, 2020	35.17	35.27	34.73	35.08	34.70	425,800
Oct 08, 2020	35.22	35.59	34.92	35.03	34.65	404,200
Oct 07, 2020	34.68	35.15	34.36	34.94	34.56	625,500
Oct 06, 2020	34.51	35.16	34.38	34.62	34.25	481,600
Oct 05, 2020	34.69	34.93	34.23	34.26	33.89	352,800
Oct 02, 2020	34.25	34.89	34.05	34.61	34.24	392,800
Oct 01, 2020	34.04	34.52	34.04	34.41	34.04	264,500
Sep 30, 2020	33.99	34.20	33.69	34.12	33.75	529,000
Sep 29, 2020	34.32	34.49	33.54	33.72	33.36	395,500
Sep 28, 2020	33.90	34.53	33.90	34.12	33.75	370,600
Sep 25, 2020	33.25	33.90	33.16	33.90	33.54	325,800
Sep 24, 2020	33.46	33.64	32.95	33.41	33.05	410,500
Sep 23, 2020	34.64	34.83	33.36	33.36	33.00	593,800
Sep 22, 2020	33.58	34.61	33.54	34.60	34.23	597,000
Sep 21, 2020	34.02	35.01	33.61	34.33	33.96	850,600
Sep 18, 2020	34.76	35.02	33.97	34.68	34.31	1,723,200
Sep 17, 2020	35.02	35.12	34.23	34.57	34.20	421,400
Sep 16, 2020	34.45	35.50	34.33	35.25	34.87	566,500
Sep 15, 2020	34.51	34.83	34.41	34.58	34.21	545,200
Sep 14, 2020	34.48	34.53	33.86	34.22	33.85	699,400
Sep 11, 2020	35.57	35.59	34.26	34.44	34.07	525,800
Sep 10, 2020	36.10	36.10	35.47	35.50	35.12	486,700
Sep 09, 2020	36.55	36.91	36.14	36.17	35.78	527,000
Sep 08, 2020	37.05	37.05	36.24	36.31	35.92	415,400
Sep 04, 2020	37.36	37.48	36.60	37.10	36.70	360,100
Sep 03, 2020	37.07	37.46	36.68	37.11	36.71	415,800
Sep 02, 2020	36.50	37.17	36.33	37.01	36.61	415,500
Sep 01, 2020	36.67	36.68	36.30	36.52	36.13	325,900
Aug 31, 2020	36.89	37.12	36.78	36.86	36.46	457,000
Aug 28, 2020	36.98	37.10	36.44	37.05	36.65	322,500
Aug 27, 2020	36.70	37.05	36.55	36.75	36.35	403,700
Aug 26, 2020	36.87	36.87	36.29	36.66	36.27	376,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

Avista Corporation (AVA)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)