Avista Corporation (AVA)

25.45 -0.04  -0.16%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Avista Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 25.43 25.57 25.38 25.45 163362
May 24, 2012 25.14 25.49 25.09 25.49 255025
May 23, 2012 25.07 25.23 24.95 25.07 284259
May 22, 2012 25.20 25.30 25.09 25.17 303490
May 21, 2012 25.51 25.52 25.25 25.39 388141
May 18, 2012 25.52 25.78 25.41 25.46 272957
May 17, 2012 25.80 25.83 25.57 25.60 328530
May 16, 2012 25.43 25.78 25.40 25.77 338226
May 15, 2012 25.65 25.65 25.35 25.40 311176
May 14, 2012 25.64 25.79 25.50 25.52 346732
May 11, 2012 25.76 25.90 25.68 25.77 266081
May 10, 2012 25.75 25.93 25.65 25.88 183176
May 9, 2012 25.59 25.82 25.55 25.61 440644
May 8, 2012 25.46 25.82 25.46 25.78 216318
May 7, 2012 25.51 25.54 25.25 25.54 323663
May 4, 2012 25.60 25.68 25.43 25.55 371241
May 3, 2012 25.98 26.00 25.66 25.68 252425
May 2, 2012 26.14 26.43 25.90 26.00 445114
May 1, 2012 26.55 26.70 26.33 26.35 466145
April 30, 2012 26.47 26.53 26.33 26.44 249225
April 27, 2012 26.49 26.50 26.29 26.45 291391
April 26, 2012 26.23 26.38 26.08 26.37 317287
April 25, 2012 26.28 26.33 26.15 26.23 334013
April 24, 2012 25.80 26.06 25.76 26.06 249434
April 23, 2012 25.67 25.76 25.55 25.70 233670
April 20, 2012 25.92 26.04 25.77 25.95 292905
April 19, 2012 25.73 25.80 25.49 25.58 173105
April 18, 2012 25.79 25.98 25.68 25.77 140869
April 17, 2012 25.66 26.00 25.48 25.91 235158
April 16, 2012 25.47 25.69 25.39 25.63 216569
April 13, 2012 25.36 25.76 25.29 25.35 260431
April 12, 2012 25.17 25.52 25.11 25.38 251216
April 11, 2012 25.20 25.24 25.07 25.24 313927
April 10, 2012 25.31 25.31 24.95 25.04 445825
April 9, 2012 25.19 25.38 25.19 25.31 225108
April 5, 2012 25.66 25.66 25.33 25.46 133219
April 4, 2012 25.73 25.81 25.63 25.70 258241
April 3, 2012 26.01 26.17 25.68 25.83 393258
April 2, 2012 25.60 26.13 25.51 25.97 364159
March 30, 2012 25.63 25.69 25.53 25.58 383070
March 29, 2012 25.39 25.62 25.21 25.57 198847
March 28, 2012 25.48 25.56 25.34 25.48 367232
March 27, 2012 25.40 25.54 25.27 25.44 199138
March 26, 2012 25.14 25.39 25.14 25.34 271979
March 23, 2012 24.92 25.05 24.87 24.99 205948
March 22, 2012 24.85 24.99 24.81 24.95 154358
March 21, 2012 24.99 25.04 24.84 24.98 160615
March 20, 2012 24.84 25.06 24.83 24.95 200842
March 19, 2012 24.96 25.19 24.89 25.00 194815
March 16, 2012 25.16 25.17 24.95 24.96 377891
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AVA News

Avista Ex-Dividend Reminder
May 18, 10:16AM
Five Conservative Utilities From The Wild And Wooly West by Team of F.A.S.T. Graphs http://stks.co/3swo $HE, $PCG, $PNW, $SRE, $AVA
about 10 days ago by myplaniq
Utilities Sector Wrap
May 16, 5:23PM Fox Business
Stocks trading ex-dividend one week from today: http://stks.co/3pPd $AGN $AMAT $AVA $GSH $IP $WYN ...
about 12 days ago by DynamicDividend
Listen to $AVA Avista Annual Shareholders Meeting - live at 11:15 AM, ondemand after - http://stks.co/3leh
about 17 days ago by earningscast
PCG Improves Bottom Line
May 02, 3:00PM
Listen to $AVA Q1 2012 earnings call - live at 10:30 AM, ondemand after - http://stks.co/3cpm
about 25 days ago by earningscast
Avista Corp. (AVA) Misses Q1 EPS by 4c
May 02, 9:24AM Street Insider
$AVA http://stks.co/39QW long setup
about 58 days ago by stt2318
$AVA http://stks.co/2q6o long setup
about 75 days ago by stt2318
AVISTA CORP Financials
Mar 03, 1:04PM
Listen to $AVA Q4 2011 earnings call (EPS 0.42 vs est 0.45) - live at 10:30 AM, ondemand after - http://stks.co/2Q2y
about 102 days ago by earningscast
$AVA Reports Q4 EPS $0.42 vs $0.45 Est; Revenues $438.9M vs $426.00M Est
about 102 days ago by Benzinga
Avista Reaches a Decade of Dividend Growth: http://stks.co/2FPK $AVA
about 113 days ago by DynamicDividend
$AVA http://stks.co/1iXv long setup
about 150 days ago by stt2318
Listen to Q3 $AVA earnings call - http://stks.co/vTG
about 207 days ago by earningscast
$AVA http://stks.co/tQy Failed B/O but noting the Inv Hammer today. Look for conf on 11/1. Price Zone abv is the objective
about 209 days ago by 1nvestor
$AVA on B/O watch over 25.5
about 216 days ago by 1nvestor
$AVA Q3 2011 vs Q3 2010: Degree Days +233; Heat Rate -233; Cash Per Share -0.23; ansergy.com
about 222 days ago by ansergy
$AVA year on year deltas: degree days: +233; heatrate: -233; cash per share: -0.23. Source: Ansergy Fundamentals
about 223 days ago by ansergy
$AVA -utility play poised to break out - yields 4.3%
about 333 days ago by Kenshreve
Ex-Dividend Stocks for Tuesday, May 24: http://goo.gl/EeRis / $ATI $AVA $EPAX $GRIF $MHP $PVX $SBSI $SWM $WYN ...
about 377 days ago by DynamicDividend
$AVA http://chart.ly/qvsxbrf breakout!
about 525 days ago by chartSays
http://chart.ly/gvcyfv $AVA - another quick re-test of the 200ma, watching for break of it for short entry
about 739 days ago by akoptiontrader
Today's stocks that are at support: $COCO, $DBD, $ABAX and today's stocks that are at resistance: $AVA, $CFX, $DBO
about 908 days ago by bettertrades
Uptrend Breather: Top of 20day Range, Bottom of 3day Consolidation. $OSK $AVA & others http://bit.ly/cXsOS
about 1053 days ago by TradeIdeas
Thur. Radar: $CNSL $AVA $EXC
about 1068 days ago by 1Gunnski
$AVA b/o
about 1074 days ago by Skutch
Watching Utilities for definitive spikes. $AVA,$DUK,$CIG,$ELP,$ENI
about 1084 days ago by soolebop

Recent Quotes

Symbol Price Chg Chg % Market Cap
AVA 25.45 -0.04 -0.16% 1.490B
BAMM 3.24 +0.02 +0.62% 51.22M
BAM 31.76 +0.16 +0.51% 19.77B
BALT 3.80 -0.07 -1.81% 64.60M
BAK 11.30 +0.15 +1.35% 2.552B
BAH 14.98 -0.25 -1.64% 1.887B
BAGL 16.63 -0.10 -0.60% 280.71M
BAF 15.63 -0.01 -0.06%
BAC 7.15 +0.01 +0.14% 77.02B
BABY 11.22 +0.02 +0.18% 330.32M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close