Quantcast

Avista Corporation Common Stock Historical Stock Prices

AVA 
$51.49
*  
0.10
0.19%
Get AVA Alerts
*Delayed - data as of Sep. 18, 2018 15:49 ET  -  Find a broker to begin trading AVA now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AVA After Hours
 
 
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 17-JUN-2018 TO 17-SEP-2018

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.
15:49 51.42 51.54 51.27 51.49 281,487
09/17/2018 51.24 51.41 51.21 51.39 247,309
09/14/2018 51.31 51.47 51.17 51.21 380,284
09/13/2018 51.1 51.43 51.09 51.37 139,832
09/12/2018 51.43 51.55 50.94 51.1 553,871
09/11/2018 51.55 51.74 51.37 51.49 148,037
09/10/2018 51.6 51.85 51.57 51.63 484,577
09/07/2018 51.59 51.61 51.3 51.54 758,823
09/06/2018 51.43 51.87 51.34 51.6 391,138
09/05/2018 51.19 51.46 51.19 51.36 498,740
09/04/2018 51.37 51.422 50.94 51.12 696,592
08/31/2018 51.26 51.34 51.13 51.31 850,139
08/30/2018 51.45 51.465 51.14 51.26 264,132
08/29/2018 51.45 51.72 51.4 51.7 342,639
08/28/2018 51.54 51.61 51.38 51.41 428,408
08/27/2018 51.59 51.67 51.415 51.55 297,040
08/24/2018 51.41 51.63 51.35 51.53 163,070
08/23/2018 51.37 51.56 51.37 51.46 207,279
08/22/2018 51.4 51.58 51.25 51.43 225,511
08/21/2018 51.2 51.54 51.13 51.36 524,365
08/20/2018 51.55 51.89 51.13 51.17 480,184
08/17/2018 51.3 51.71 51.3 51.59 196,090
08/16/2018 51.1 51.37 51.002 51.29 468,368
08/15/2018 51.02 51.43 51.02 51.11 251,359
08/14/2018 51 51.2 50.88 51.01 884,543
08/13/2018 50.67 50.84 50.45 50.68 478,318
08/10/2018 50.75 50.84 50.65 50.69 206,861
08/09/2018 50.66 50.79 50.64 50.78 166,213
08/08/2018 50.64 50.77 50.51 50.61 255,828
08/07/2018 50.8 50.87 50.5 50.7 292,459
08/06/2018 50.66 50.82 50.47 50.82 268,567
08/03/2018 50.46 50.87 50.46 50.62 640,983
08/02/2018 50.53 50.61 50.43 50.51 828,449
08/01/2018 50.67 50.85 50.44 50.47 525,772
07/31/2018 50.3 50.75 50.3 50.58 393,832
07/30/2018 50.2 50.49 50.19 50.3 587,282
07/27/2018 50.48 50.55 50.16 50.21 205,620
07/26/2018 50.32 50.68 50.32 50.53 271,820
07/25/2018 50.22 50.4 50.21 50.26 489,846
07/24/2018 50.3 50.43 50.17 50.28 460,539
07/23/2018 50.4 50.53 50.14 50.35 318,160
07/20/2018 50.32 50.52 50.08 50.4 296,880
07/19/2018 50.23 50.7 50.23 50.4 526,165
07/18/2018 50.45 50.59 50.15 50.33 280,180
07/17/2018 50.28 50.65 50.16 50.59 517,375
07/16/2018 50.22 50.41 49.921 50.4 639,800
07/13/2018 50.3 50.51 49.61 50.14 1,351,694
07/12/2018 51.88 51.9 49.66 50.3 2,097,291
07/11/2018 52.7 52.79 52.7 52.75 276,339
07/10/2018 52.7 52.83 52.66 52.76 289,132
07/09/2018 52.87 52.87 52.67 52.69 371,987
07/06/2018 52.85 52.91 52.82 52.87 227,059
07/05/2018 52.75 52.87 52.71 52.86 234,146
07/03/2018 52.85 52.89 52.67 52.68 295,888
07/02/2018 52.67 52.91 52.64 52.91 748,534
06/29/2018 52.72 52.74 52.655 52.66 433,365
06/28/2018 52.74 52.82 52.7 52.71 260,479
06/27/2018 52.73 52.8 52.66 52.74 314,262
06/26/2018 52.72 52.83 52.71 52.77 408,587
06/25/2018 52.74 52.8 52.68 52.71 484,364
06/22/2018 52.7 52.8 52.68 52.74 707,533
06/21/2018 52.85 52.85 52.61 52.64 316,446
06/20/2018 52.8 52.8899 52.76 52.82 324,970
06/19/2018 52.75 52.84 52.7 52.81 260,623
06/18/2018 52.79 52.79 52.66 52.76 341,768
*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?

Smart Portfolio