Avista Corporation (AVA)
NYSE: AVA · Real-Time Price · USD
38.72
+0.53 (1.39%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 38.49 | 38.99 | 38.37 | 38.72 | 38.72 | 1.39% | 352,568 |
| Sep 26, 2024 | 38.54 | 38.89 | 38.16 | 38.19 | 38.19 | -0.91% | 455,393 |
| Sep 25, 2024 | 38.42 | 38.56 | 38.10 | 38.54 | 38.54 | 0.81% | 509,606 |
| Sep 24, 2024 | 38.54 | 38.88 | 38.22 | 38.23 | 38.23 | -1.01% | 375,251 |
| Sep 23, 2024 | 38.45 | 38.66 | 38.25 | 38.62 | 38.62 | 0.81% | 474,176 |
| Sep 20, 2024 | 38.25 | 38.56 | 38.11 | 38.31 | 38.31 | -0.08% | 1,191,931 |
| Sep 19, 2024 | 38.74 | 38.79 | 38.09 | 38.34 | 38.34 | -0.93% | 397,725 |
| Sep 18, 2024 | 38.77 | 39.26 | 38.57 | 38.70 | 38.70 | -0.28% | 416,856 |
| Sep 17, 2024 | 39.10 | 39.44 | 38.78 | 38.81 | 38.81 | -0.41% | 399,398 |
| Sep 16, 2024 | 38.77 | 39.04 | 38.59 | 38.97 | 38.97 | 1.12% | 612,841 |
| Sep 13, 2024 | 37.97 | 38.54 | 37.85 | 38.54 | 38.54 | 2.42% | 464,383 |
| Sep 12, 2024 | 37.60 | 37.99 | 37.58 | 37.63 | 37.63 | -0.45% | 544,940 |
| Sep 11, 2024 | 38.39 | 38.43 | 37.66 | 37.80 | 37.80 | -2.15% | 602,218 |
| Sep 10, 2024 | 38.37 | 38.80 | 38.33 | 38.63 | 38.63 | 0.91% | 389,232 |
| Sep 9, 2024 | 38.38 | 38.38 | 38.07 | 38.28 | 38.28 | -0.34% | 437,600 |
| Sep 6, 2024 | 39.00 | 39.15 | 38.39 | 38.41 | 38.41 | -1.39% | 971,975 |
| Sep 5, 2024 | 39.42 | 39.58 | 38.93 | 38.95 | 38.95 | -0.49% | 586,445 |
| Sep 4, 2024 | 39.12 | 39.41 | 38.93 | 39.14 | 39.14 | 0.15% | 412,524 |
| Sep 3, 2024 | 38.44 | 39.10 | 38.39 | 39.08 | 39.08 | 1.14% | 703,905 |
| Aug 30, 2024 | 38.23 | 38.66 | 38.14 | 38.64 | 38.64 | 1.34% | 587,955 |
| Aug 29, 2024 | 38.48 | 38.48 | 38.05 | 38.13 | 38.13 | -0.65% | 324,176 |
| Aug 28, 2024 | 38.26 | 38.56 | 38.09 | 38.38 | 38.38 | 0.34% | 332,182 |
| Aug 27, 2024 | 38.53 | 38.71 | 38.08 | 38.25 | 38.25 | -2.17% | 405,075 |
| Aug 26, 2024 | 39.19 | 39.43 | 38.98 | 39.10 | 39.10 | 0.51% | 285,524 |
| Aug 23, 2024 | 38.48 | 38.99 | 38.28 | 38.90 | 38.90 | 1.33% | 354,441 |
| Aug 22, 2024 | 38.49 | 38.57 | 38.11 | 38.39 | 38.39 | -1.49% | 318,772 |
| Aug 21, 2024 | 38.66 | 39.05 | 38.55 | 38.97 | 38.49 | 1.14% | 346,453 |
| Aug 20, 2024 | 38.65 | 38.73 | 38.41 | 38.53 | 38.06 | -0.54% | 352,317 |
| Aug 19, 2024 | 38.21 | 38.81 | 38.20 | 38.74 | 38.27 | 1.33% | 359,859 |
| Aug 16, 2024 | 38.08 | 38.47 | 38.08 | 38.23 | 37.76 | 0.79% | 279,417 |
| Aug 15, 2024 | 37.90 | 38.22 | 37.65 | 37.93 | 37.47 | 0.56% | 757,141 |
| Aug 14, 2024 | 37.79 | 38.04 | 37.71 | 37.72 | 37.26 | -0.24% | 428,768 |
| Aug 13, 2024 | 38.00 | 38.05 | 37.59 | 37.81 | 37.35 | 0.19% | 505,310 |
| Aug 12, 2024 | 38.04 | 38.12 | 37.40 | 37.74 | 37.28 | -0.79% | 460,278 |
| Aug 9, 2024 | 38.04 | 38.19 | 37.33 | 38.04 | 37.58 | - | 539,851 |
| Aug 8, 2024 | 38.11 | 38.42 | 37.58 | 38.04 | 37.58 | -0.58% | 796,913 |
| Aug 7, 2024 | 37.86 | 38.45 | 37.40 | 38.26 | 37.79 | 0.24% | 742,789 |
| Aug 6, 2024 | 37.56 | 38.32 | 37.56 | 38.17 | 37.70 | 1.09% | 587,951 |
| Aug 5, 2024 | 38.95 | 38.98 | 37.57 | 37.76 | 37.30 | -4.74% | 624,629 |
| Aug 2, 2024 | 39.44 | 39.99 | 38.90 | 39.64 | 39.16 | 0.05% | 507,343 |
| Aug 1, 2024 | 39.33 | 39.68 | 38.95 | 39.62 | 39.14 | 1.12% | 476,571 |
| Jul 31, 2024 | 39.64 | 39.82 | 39.18 | 39.18 | 38.70 | -0.89% | 1,033,858 |
| Jul 30, 2024 | 39.06 | 39.54 | 38.89 | 39.53 | 39.05 | 1.49% | 518,674 |
| Jul 29, 2024 | 39.31 | 39.37 | 38.84 | 38.95 | 38.47 | -1.02% | 592,799 |
| Jul 26, 2024 | 39.56 | 39.71 | 39.17 | 39.35 | 38.87 | 0.08% | 484,280 |
| Jul 25, 2024 | 38.99 | 39.78 | 38.92 | 39.32 | 38.84 | 1.18% | 1,016,031 |
| Jul 24, 2024 | 38.04 | 39.08 | 38.00 | 38.86 | 38.39 | 2.26% | 632,482 |
| Jul 23, 2024 | 37.57 | 38.10 | 37.37 | 38.00 | 37.54 | 0.74% | 649,874 |
| Jul 22, 2024 | 37.09 | 37.74 | 36.87 | 37.72 | 37.26 | 2.61% | 518,324 |
| Jul 19, 2024 | 37.26 | 37.27 | 36.44 | 36.76 | 36.31 | -1.68% | 440,172 |
| Jul 18, 2024 | 37.19 | 37.73 | 37.15 | 37.39 | 36.93 | 0.24% | 508,100 |
| Jul 17, 2024 | 36.98 | 37.82 | 36.98 | 37.30 | 36.84 | 1.14% | 700,406 |
| Jul 16, 2024 | 36.07 | 36.90 | 36.04 | 36.88 | 36.43 | 3.05% | 469,513 |
| Jul 15, 2024 | 35.88 | 36.08 | 35.72 | 35.79 | 35.35 | -0.72% | 403,239 |
| Jul 12, 2024 | 35.92 | 36.46 | 35.92 | 36.05 | 35.61 | 1.01% | 457,400 |
| Jul 11, 2024 | 34.77 | 35.76 | 34.72 | 35.69 | 35.25 | 4.02% | 414,723 |
| Jul 10, 2024 | 34.09 | 34.32 | 33.95 | 34.31 | 33.89 | 1.21% | 326,045 |
| Jul 9, 2024 | 33.45 | 34.00 | 33.45 | 33.90 | 33.49 | 0.98% | 537,111 |
| Jul 8, 2024 | 33.84 | 34.01 | 33.51 | 33.57 | 33.16 | -0.56% | 350,090 |
| Jul 5, 2024 | 33.90 | 33.99 | 33.72 | 33.76 | 33.35 | -0.35% | 308,267 |
| Jul 3, 2024 | 33.98 | 34.18 | 33.83 | 33.88 | 33.47 | -0.24% | 201,201 |
| Jul 2, 2024 | 34.20 | 34.28 | 33.91 | 33.96 | 33.55 | -0.70% | 414,562 |
| Jul 1, 2024 | 34.93 | 34.94 | 34.04 | 34.20 | 33.78 | -1.18% | 493,303 |
| Jun 28, 2024 | 34.56 | 34.64 | 34.32 | 34.61 | 34.19 | 0.70% | 1,067,134 |
| Jun 27, 2024 | 33.95 | 34.44 | 33.87 | 34.37 | 33.95 | 1.45% | 679,731 |
| Jun 26, 2024 | 33.79 | 34.10 | 33.67 | 33.88 | 33.47 | -0.35% | 815,841 |
| Jun 25, 2024 | 34.44 | 34.74 | 33.70 | 34.00 | 33.58 | -1.39% | 445,232 |
| Jun 24, 2024 | 33.85 | 34.61 | 33.80 | 34.48 | 34.06 | 2.31% | 475,262 |
| Jun 21, 2024 | 33.89 | 34.03 | 33.58 | 33.70 | 33.29 | -0.35% | 1,157,931 |
| Jun 20, 2024 | 34.09 | 34.26 | 33.77 | 33.82 | 33.41 | -0.68% | 416,736 |
| Jun 18, 2024 | 33.99 | 34.19 | 33.89 | 34.05 | 33.63 | -0.38% | 382,586 |
| Jun 17, 2024 | 34.00 | 34.38 | 33.85 | 34.18 | 33.76 | -0.06% | 401,848 |
| Jun 14, 2024 | 34.29 | 34.52 | 33.95 | 34.20 | 33.78 | -1.16% | 476,880 |
| Jun 13, 2024 | 34.68 | 34.81 | 34.45 | 34.60 | 34.18 | -0.35% | 347,634 |
| Jun 12, 2024 | 35.51 | 35.51 | 34.70 | 34.72 | 34.30 | -0.60% | 473,665 |
| Jun 11, 2024 | 34.80 | 35.12 | 34.74 | 34.93 | 34.50 | -0.29% | 438,127 |
| Jun 10, 2024 | 34.88 | 35.18 | 34.73 | 35.03 | 34.60 | -0.03% | 470,903 |
| Jun 7, 2024 | 35.12 | 35.30 | 34.92 | 35.04 | 34.61 | -1.38% | 565,090 |
| Jun 6, 2024 | 35.84 | 36.01 | 35.46 | 35.53 | 35.10 | -1.11% | 433,773 |
| Jun 5, 2024 | 36.54 | 36.74 | 35.93 | 35.93 | 35.49 | -1.40% | 359,269 |
| Jun 4, 2024 | 36.51 | 36.75 | 36.34 | 36.44 | 36.00 | -0.55% | 408,824 |
| Jun 3, 2024 | 37.09 | 37.24 | 36.48 | 36.64 | 36.19 | -0.92% | 406,811 |
| May 31, 2024 | 36.27 | 37.04 | 36.08 | 36.98 | 36.53 | 1.99% | 771,319 |
| May 30, 2024 | 36.26 | 36.37 | 35.97 | 36.26 | 35.82 | 0.61% | 594,115 |
| May 29, 2024 | 36.18 | 36.18 | 35.84 | 36.04 | 35.60 | -1.12% | 272,971 |
| May 28, 2024 | 36.85 | 37.06 | 36.43 | 36.45 | 36.01 | -0.90% | 327,148 |
| May 24, 2024 | 36.98 | 36.98 | 36.60 | 36.78 | 36.33 | 0.19% | 253,960 |
| May 23, 2024 | 37.46 | 37.46 | 36.48 | 36.71 | 36.26 | -2.26% | 436,427 |
| May 22, 2024 | 37.62 | 37.88 | 37.40 | 37.56 | 37.10 | -1.93% | 424,474 |
| May 21, 2024 | 38.32 | 38.51 | 38.12 | 38.30 | 37.36 | -0.05% | 354,751 |
| May 20, 2024 | 38.33 | 38.59 | 38.21 | 38.32 | 37.38 | -0.16% | 430,151 |
| May 17, 2024 | 38.52 | 38.60 | 38.27 | 38.38 | 37.44 | -0.16% | 358,678 |
| May 16, 2024 | 38.20 | 38.55 | 38.07 | 38.44 | 37.50 | 0.63% | 441,023 |
| May 15, 2024 | 38.59 | 38.59 | 38.06 | 38.20 | 37.26 | -0.13% | 450,834 |
| May 14, 2024 | 38.64 | 38.64 | 38.07 | 38.25 | 37.31 | -0.03% | 403,934 |
| May 13, 2024 | 38.56 | 38.91 | 38.24 | 38.26 | 37.32 | -0.42% | 407,589 |
| May 10, 2024 | 38.24 | 38.45 | 37.91 | 38.42 | 37.48 | 0.60% | 306,621 |
| May 9, 2024 | 37.67 | 38.31 | 37.50 | 38.19 | 37.25 | 1.54% | 421,803 |
| May 8, 2024 | 37.52 | 37.82 | 37.45 | 37.61 | 36.69 | -0.37% | 424,849 |
| May 7, 2024 | 37.53 | 37.84 | 37.25 | 37.75 | 36.82 | 0.99% | 435,006 |