Quantcast

Avista Corporation Common Stock Historical Stock Prices

AVA 
$52.5
*  
0.10
0.19%
Get AVA Alerts
*Delayed - data as of Nov. 13, 2018 13:23 ET  -  Find a broker to begin trading AVA now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AVA Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-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.
13:23 52.53 52.60 52.40 52.50 213,309
11/12/2018 52.7 52.7 52.4 52.4 340,428
11/09/2018 52.43 52.59 52.35 52.58 434,252
11/08/2018 52.23 52.56 52.2 52.43 683,571
11/07/2018 51.9 52.46 51.9 52.28 735,702
11/06/2018 52.05 52.22 51.96 52 353,230
11/05/2018 52.27 52.45 51.98 52.03 504,678
11/02/2018 52.32 52.34 52.1 52.25 402,568
11/01/2018 51.53 52.41 51.5 52.22 1,285,019
10/31/2018 51.75 51.98 51.37 51.42 296,941
10/30/2018 51.75 51.89 51.48 51.77 231,572
10/29/2018 51.55 51.81 51.31 51.67 315,833
10/26/2018 51.6 51.68 51.16 51.48 294,357
10/25/2018 51.3 51.7 51.2 51.46 492,461
10/24/2018 51.66 51.74 51.33 51.38 607,570
10/23/2018 51.85 52 51.44 51.6 493,020
10/22/2018 51.8 51.99 51.75 51.86 518,502
10/19/2018 51.08 51.91 51.08 51.84 392,337
10/18/2018 50.93 51.13 50.78 51.09 110,834
10/17/2018 51.01 51.22 50.86 51 224,740
10/16/2018 50.9 51.27 50.77 51.12 362,095
10/15/2018 50.73 50.99 50.56 50.97 227,247
10/12/2018 50.93 51.13 50.39 50.78 253,823
10/11/2018 51.1 51.27 50.78 50.88 636,680
10/10/2018 51.25 51.45 50.97 51.06 390,233
10/09/2018 51.25 51.6 51.25 51.27 404,438
10/08/2018 51.27 51.45 51.15 51.25 341,175
10/05/2018 50.55 51.45 50.55 51.19 1,063,687
10/04/2018 50.34 50.47 49.9 50.13 863,642
10/03/2018 50.61 50.68 50.28 50.48 394,828
10/02/2018 50.4 50.639 50.16 50.6 637,232
10/01/2018 50.56 50.69 50.41 50.41 231,009
09/28/2018 50.55 50.69 50.44 50.56 884,304
09/27/2018 50.53 50.69 50.4 50.42 265,015
09/26/2018 50.62 50.74 50.37 50.39 342,059
09/25/2018 50.4 50.65 50.331 50.59 356,706
09/24/2018 50.46 50.515 50.25 50.44 280,775
09/21/2018 51.15 51.23 50.09 50.46 1,569,563
09/20/2018 51.55 51.55 51.2875 51.33 694,380
09/19/2018 51.55 51.58 51.3075 51.48 400,051
09/18/2018 51.42 51.54 51.27 51.51 341,188
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
*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