Avista Corporation Historical Stock Prices

AVA 
$30.22
*  
0.05
0.17%
Get AVA Alerts
*Delayed - data as of Sep. 2, 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: 1 Year, From 02-SEP-2014 TO 02-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  30.61  30.74  30.06  30.22 484,909
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
06/02/2015 31.8 32.19 31.3475 31.6 511,365
06/01/2015 32.04 32.1992 31.87 31.96 431,894
05/29/2015 32.11 32.24 31.91 32 539,799
05/28/2015 32.02 32.19 31.85 32.1 335,987
05/27/2015 31.95 32.12 31.82 32.09 345,856
05/26/2015 32 32.082 31.61 31.89 439,924
05/22/2015 32.15 32.25 31.9 32.07 199,346
05/21/2015 32.29 32.31 32.09 32.19 361,394
05/20/2015 32.15 32.4 32.1 32.21 286,690
05/19/2015 32.15 32.3 31.95 32.17 252,682
05/18/2015 32.23 32.65 32.11 32.59 373,019
05/15/2015 32.22 32.48 32.1 32.34 336,239
05/14/2015 31.87 32.23 31.79 32.16 332,114
05/13/2015 31.98 32.18 31.56 31.7 358,577
05/12/2015 31.78 31.96 31.51 31.88 329,819
05/11/2015 31.88 32.34 31.84 31.91 480,074
05/08/2015 32.18 32.18 31.77 31.94 349,780
05/07/2015 31.93 32.13 31.76 31.78 367,696
05/06/2015 32.1 32.26 31.6 31.99 426,297
05/05/2015 32.82 32.9099 32.145 32.18 430,340
05/04/2015 32.61 33.26 32.58 32.95 653,476
05/01/2015 32.61 32.69 32.28 32.57 254,780
04/30/2015 33.12 33.36 32.45 32.62 429,833
04/29/2015 33.68 33.85 33.139 33.36 292,060
04/28/2015 33.55 33.98 33.42 33.83 489,521
04/27/2015 34.19 34.31 33.54 33.66 487,366
04/24/2015 33.81 34.26 33.81 34.08 205,831
04/23/2015 33.5 34.05 33.41 33.81 361,956
04/22/2015 33.45 33.61 33.12 33.51 194,384
04/21/2015 33.67 33.825 33.22 33.39 220,697
04/20/2015 33.41 34.07 33.41 33.59 358,153
04/17/2015 33.21 33.63 33.21 33.38 271,522
04/16/2015 33.36 33.51 32.959 33.43 264,157
04/15/2015 33.38 33.76 33.37 33.41 276,623
04/14/2015 33.32 33.48 33.2 33.38 253,329
04/13/2015 33.76 33.78 33.21 33.27 277,226
04/10/2015 33.41 33.84 33.35 33.73 261,698
04/09/2015 33.35 33.49 33.02 33.26 407,032
04/08/2015 33.55 33.66 33.28 33.48 241,627
04/07/2015 34.27 34.4849 33.59 33.62 287,360
04/06/2015 34.04 34.49 34.01 34.25 412,915
04/02/2015 34.11 34.27 34 34.01 263,087
04/01/2015 34.08 34.32 33.665 34.15 416,142
03/31/2015 33.53 34.18 33.53 34.18 395,480
03/30/2015 33.42 33.925 33.2114 33.68 272,293
03/27/2015 33.09 33.46 33.04 33.27 214,906
03/26/2015 33.41 33.72 33.02 33.04 200,649
03/25/2015 33.89 34.15 33.42 33.43 399,968
03/24/2015 34.08 34.22 33.7 33.88 310,539
03/23/2015 34.26 34.31 33.96 34.22 410,820
03/20/2015 33.87 34.32 33.62 34.26 826,572
03/19/2015 33.8 34.2 33.53 33.65 235,236
03/18/2015 32.98 34.18 32.91 33.93 297,765
03/17/2015 33.11 33.33 32.92 32.98 375,050
03/16/2015 33.14 33.6 33.01 33.14 436,939
03/13/2015 33.25 33.25 32.49 32.93 411,705
03/12/2015 32.57 33.39 32.57 33.32 300,533
03/11/2015 32.78 32.95 32.28 32.3 495,525
03/10/2015 32.53 32.88 32.3542 32.67 374,499
03/09/2015 32.13 32.81 32.13 32.68 356,820
03/06/2015 32.96 32.98 32.1 32.22 488,028
03/05/2015 33.17 33.51 33.13 33.33 212,757
03/04/2015 33.5 33.57 33 33.19 351,448
03/03/2015 33 33.66 32.9535 33.56 440,154
03/02/2015 33.97 33.98 32.94 33.17 615,224
02/27/2015 33.88 34.35 33.65 34.1 462,762
02/26/2015 33.86 34.05 33.64 33.89 294,658
02/25/2015 34.49 34.49 33.7 33.77 345,156
02/24/2015 34.22 34.7199 34.18 34.41 274,499
02/23/2015 34.21 34.37 34.03 34.36 266,065
02/20/2015 34.22 34.27 33.69 34.21 290,374
02/19/2015 34.38 34.5 33.8525 34.25 348,145
02/18/2015 33.45 34.38 33.28 34.31 362,130
02/17/2015 33.95 34.17 33.52 33.73 362,544
02/13/2015 34.5 34.5 33.5499 33.95 356,993
02/12/2015 34.79 34.83 34.45 34.47 282,140
02/11/2015 35.3 35.38 34.45 34.68 225,468
02/10/2015 34.9 35.55 34.84 35.42 401,217
02/09/2015 35.33 35.55 34.7 34.84 370,854
02/06/2015 37.17 37.17 35.19 35.26 543,527
02/05/2015 36.98 37.31 36.8 37.27 221,262
02/04/2015 37.37 37.5 36.79 36.85 229,531
02/03/2015 37.29 37.65 37.21 37.5 248,072
02/02/2015 37.13 37.43 36.69 37.3 230,379
01/30/2015 38.22 38.22 37.12 37.13 416,592
01/29/2015 37.51 38.34 37.27 38.3 286,268
01/28/2015 37.9 38.31 37.33 37.42 233,112
01/27/2015 37.53 38 37.53 37.79 224,000
01/26/2015 37.9 37.97 37.34 37.76 331,964
01/23/2015 37.53 38.09 37.5 37.92 254,050
01/22/2015 37.38 37.56 36.96 37.53 263,707
01/21/2015 36.71 37.1 36.4 37.04 221,704
01/20/2015 37.03 37.03 36.63 36.87 181,612
01/16/2015 36.53 36.93 36.39 36.91 366,243
01/15/2015 36.76 36.82 36.46 36.72 228,235
01/14/2015 35.82 36.66 35.73 36.62 243,744
01/13/2015 35.69 36.44 35.58 36.13 306,361
01/12/2015 35.55 35.655 35.25 35.57 317,405
01/09/2015 35.78 35.86 35.26 35.48 299,129
01/08/2015 35.73 36.01 35.606 35.79 285,336
01/07/2015 35.19 35.65 34.91 35.62 316,203
01/06/2015 35.19 35.724 34.91 34.94 407,096
01/05/2015 35.35 35.46 35.01 35.07 368,069
01/02/2015 35.51 35.68 35.04 35.44 319,370
12/31/2014 36.46 36.564 35.34 35.35 280,317
12/30/2014 37.17 37.17 36.28 36.33 284,137
12/29/2014 36.45 37.37 36.45 37.27 369,696
12/26/2014 36 36.55 35.99 36.36 264,201
12/24/2014 35.14 35.9 35.14 35.84 158,132
12/23/2014 35.05 35.32 34.92 35.18 294,189
12/22/2014 34.83 35.21 34.75 34.95 439,549
12/19/2014 34.91 35.1 34.5 34.66 1,235,944
12/18/2014 34.53 34.9 34.2 34.9 363,881
12/17/2014 33.66 34.37 33.44 34.35 538,009
12/16/2014 33.42 34.04 33.2 33.38 557,678
12/15/2014 34 34.17 33.265 33.48 529,432
12/12/2014 34.34 34.73 33.9 33.94 290,287
12/11/2014 34.43 34.81 34.35 34.5 296,362
12/10/2014 34.83 34.99 34.23 34.27 495,221
12/09/2014 34.26 34.89 34.26 34.88 418,254
12/08/2014 34.2 34.765 34.11 34.47 398,351
12/05/2014 34.1 34.4 33.98 34.17 264,113
12/04/2014 34.34 34.6 34.14 34.28 415,531
12/03/2014 34.27 34.41 34.08 34.27 266,414
12/02/2014 33.92 34.34 33.86 34.21 305,970
12/01/2014 34.4 34.696 34 34.29 385,558
11/28/2014 34.3 34.829 34.275 34.45 187,839
11/26/2014 34.17 34.42 34.06 34.29 299,345
11/25/2014 33.9 34.07 33.64 34.06 359,371
11/24/2014 33.93 33.99 33.64 33.8 258,600
11/21/2014 34.17 34.18 33.705 33.9 310,534
11/20/2014 33.64 33.86 33.51 33.78 226,810
11/19/2014 34.15 34.15 33.65 33.76 229,068
11/18/2014 33.86 34.31 33.86 34.21 332,117
11/17/2014 33.19 33.86 33.19 33.79 365,462
11/14/2014 33.86 33.93 33.42 33.46 327,323
11/13/2014 34.3 34.47 33.87 33.91 275,592
11/12/2014 34.78 34.78 34.05 34.37 342,883
11/11/2014 35.17 35.225 34.73 34.93 289,383
11/10/2014 34.99 35.27 34.82 35.2 377,332
11/07/2014 34.61 35.16 34.61 35.08 311,974
11/06/2014 35.74 35.74 34.43 34.71 632,544
11/05/2014 35.55 35.789 35.34 35.72 355,345
11/04/2014 35.59 35.98 35.27 35.36 312,974
11/03/2014 35.46 35.75 35.42 35.64 462,968
10/31/2014 35.96 35.96 35.375 35.45 461,051
10/30/2014 34.92 35.78 34.92 35.66 343,673
10/29/2014 35.15 35.42 34.61 34.92 311,079
10/28/2014 34.65 35.14 34.56 35.13 314,388
10/27/2014 34.51 34.64 34.32 34.57 310,494
10/24/2014 34.49 34.63 34.35 34.51 254,330
10/23/2014 34.34 34.61 34.03 34.38 311,782
10/22/2014 33.97 34.395 33.92 34.1 342,471
10/21/2014 33.66 34.01 33.65 33.93 357,283
10/20/2014 33.01 33.66 32.922 33.66 500,373
10/17/2014 33.67 33.67 33.05 33.41 680,345
10/16/2014 33.23 33.55 32.891 33.33 589,535
10/15/2014 33.54 33.98 32.98 33.53 1,168,028
10/14/2014 32.29 34.85 32.12 34.03 1,243,987
10/13/2014 32.06 32.4 31.93 32.1 512,001
10/10/2014 31.63 32.26 31.63 31.93 533,976
10/09/2014 32.2 32.32 31.56 31.61 495,878
10/08/2014 31.43 32.22 31.37 32.2 592,391
10/07/2014 30.95 31.64 30.86 31.33 801,938
10/06/2014 30.85 31.07 30.79 30.97 374,282
10/03/2014 30.95 31.03 30.69 30.88 467,244
10/02/2014 30.67 31.01 30.59 30.78 396,492
10/01/2014 30.63 30.93 30.55 30.71 419,781
09/30/2014 30.57 31 30.46 30.53 552,278
09/29/2014 30.57 30.84 30.52 30.67 258,691
09/26/2014 30.65 30.8455 30.454 30.73 217,174
09/25/2014 30.98 31.03 30.53 30.68 442,653
09/24/2014 31.09 31.16 30.81 30.97 344,404
09/23/2014 31.38 31.49 31.11 31.11 300,011
09/22/2014 31.48 31.62 31.29 31.43 278,271
09/19/2014 31.5 31.79 31.42 31.52 730,696
09/18/2014 31.67 31.76 31.37 31.5 572,302
09/17/2014 31.9 32 31.6 31.66 411,412
09/16/2014 31.59 31.98 31.51 31.8 313,415
09/15/2014 31.84 32.1 31.53 31.6 307,242
09/12/2014 32.44 32.55 31.754 31.78 308,881
09/11/2014 32.23 32.7 32.11 32.61 269,463
09/10/2014 32.31 32.38 32.08 32.29 237,450
09/09/2014 32.61 32.627 32.24 32.31 229,247
09/08/2014 32.87 32.87 32.57 32.7 254,183
09/05/2014 32.31 32.88 32.31 32.85 257,105
09/04/2014 32.38 32.5 32.22 32.34 189,506
09/03/2014 32.32 32.52 32.24 32.36 368,054
09/02/2014 32.44 32.5 32.1 32.15 284,507
*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?