Avista Corporation Historical Stock Prices

AVA 
$30.4
*  
0.18
0.6%
Get AVA Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading AVA now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    AVA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.26  30.60  30.22  30.40 293,107
09/03/2015 30.41 30.6 30.22 30.4 295,568
09/02/2015 30.61 30.74 30.06 30.22 485,973
09/01/2015 30.71 30.905 30.17 30.27 383,614
08/31/2015 31.62 31.73 30.9601 31.39 278,226
08/28/2015 32.04 32.21 31.38 31.7 364,661
08/27/2015 31.77 32.1 31.47 32.01 388,001
08/26/2015 31.63 31.74 30.92 31.64 288,510
08/25/2015 32.51 32.7 31.13 31.15 380,549
08/24/2015 32.34 33.03 31.94 32.08 499,603
08/21/2015 33.24 33.85 32.94 33.45 352,125
08/20/2015 33.66 34.11 33.59 33.74 335,651
08/19/2015 33.66 34.04 33.34 33.87 210,524
08/18/2015 33.85 34 33.63 33.74 195,266
08/17/2015 33.75 34.15 33.6 33.99 175,224
08/14/2015 33.35 33.78 33.27 33.77 168,256
08/13/2015 33.42 33.6295 33.18 33.4 174,280
08/12/2015 33.15 33.58 33.02 33.54 261,730
08/11/2015 32.77 33.14 32.59 33.13 220,842
08/10/2015 32.79 33.04 32.58 32.73 269,765
08/07/2015 32.36 32.96 32.29 32.8 210,320
08/06/2015 32.35 32.5 32 32.5 285,041
08/05/2015 32.47 32.68 32.26 32.38 179,030
08/04/2015 32.79 32.79 32.265 32.29 237,518
08/03/2015 33.11 33.25 32.72 32.87 172,251
07/31/2015 32.97 33.24 32.78 33.02 417,806
07/30/2015 32.27 32.78 32.15 32.61 327,906
07/29/2015 31.9 32.38 31.73 32.37 412,992
07/28/2015 31.71 31.98 31.3772 31.94 373,499
07/27/2015 31.31 31.81 31.31 31.71 222,381
07/24/2015 31.29 31.52 31.15 31.31 304,001
07/23/2015 31.69 31.69 31.07 31.31 330,954
07/22/2015 31.39 31.84 31.35 31.68 228,568
07/21/2015 31.78 31.88 31.33 31.47 251,129
07/20/2015 32.1 32.1 31.639 31.8 258,057
07/17/2015 32.31 32.45 32.03 32.11 400,756
07/16/2015 31.97 32.4722 31.97 32.34 353,609
07/15/2015 31.84 31.97 31.56 31.95 237,553
07/14/2015 31.98 32.07 31.785 31.82 218,016
07/13/2015 31.92 32.2 31.76 31.96 306,700
07/10/2015 31.52 32.16 31.35 31.86 324,109
07/09/2015 32.18 32.24 31.3971 31.52 475,572
07/08/2015 31.98 32.28 31.89 31.99 503,465
07/07/2015 31.74 32.27 31.74 32.14 616,611
07/06/2015 31.35 31.59 31.0601 31.55 382,317
07/02/2015 31.04 31.505 30.975 31.27 436,708
07/01/2015 30.76 30.95 30.57 30.89 503,461
06/30/2015 30.97 30.99 30.57 30.65 464,932
06/29/2015 31.08 31.52 30.84 30.86 500,658
06/26/2015 30.78 31.15 30.6118 31.08 537,277
06/25/2015 31.16 31.16 30.74 30.81 445,209
06/24/2015 31.22 31.35 31.1 31.11 465,624
06/23/2015 31.48 31.48 31.06 31.27 338,020
06/22/2015 31.62 31.64 31.35 31.58 352,151
06/19/2015 31.95 32.03 31.54 31.57 695,975
06/18/2015 31.07 31.76 31.07 31.73 578,607
06/17/2015 30.73 31.13 30.61 31.04 447,371
06/16/2015 30.43 30.79 30.12 30.71 343,812
06/15/2015 30.5 30.66 30.1 30.43 414,340
06/12/2015 30.65 30.73 30.375 30.53 255,676
06/11/2015 30.65 30.79 30.49 30.76 309,787
06/10/2015 30.47 30.77 30.46 30.48 451,746
06/09/2015 30.67 30.87 30.41 30.41 273,247
06/08/2015 30.61 30.77 30.49 30.65 289,151
06/05/2015 30.95 31.12 30.45 30.62 372,820
06/04/2015 31.22 31.456 31.08 31.11 305,914
06/03/2015 31.59 31.93 31.18 31.37 427,069
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?