Avista Corporation (AVA)
NYSE: AVA · Real-Time Price · USD
38.52
-0.25 (-0.64%)
Nov 20, 2024, 4:00 PM EST - Market closed
Avista Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 38.75 | 38.94 | 38.39 | 38.52 | 38.52 | -0.64% | 348,865 |
Nov 19, 2024 | 38.57 | 38.78 | 38.23 | 38.77 | 38.77 | 0.34% | 652,042 |
Nov 18, 2024 | 37.75 | 38.82 | 37.73 | 38.64 | 38.64 | 2.36% | 704,709 |
Nov 15, 2024 | 37.49 | 37.87 | 37.35 | 37.75 | 37.75 | 1.51% | 476,358 |
Nov 14, 2024 | 37.69 | 37.69 | 37.07 | 37.19 | 37.19 | -0.75% | 466,049 |
Nov 13, 2024 | 37.98 | 38.01 | 37.38 | 37.47 | 37.47 | -0.56% | 429,695 |
Nov 12, 2024 | 37.92 | 38.32 | 37.57 | 37.68 | 37.68 | -0.66% | 851,012 |
Nov 11, 2024 | 37.44 | 38.30 | 37.44 | 37.93 | 37.93 | 1.63% | 602,555 |
Nov 8, 2024 | 36.70 | 37.50 | 36.70 | 37.32 | 37.32 | 2.11% | 628,218 |
Nov 7, 2024 | 37.28 | 37.33 | 36.51 | 36.55 | 36.55 | -2.32% | 1,037,784 |
Nov 6, 2024 | 36.78 | 37.68 | 36.47 | 37.42 | 37.42 | 0.51% | 873,235 |
Nov 5, 2024 | 36.40 | 37.39 | 36.23 | 37.23 | 37.23 | 2.28% | 668,649 |
Nov 4, 2024 | 36.47 | 36.75 | 36.25 | 36.40 | 36.40 | -0.82% | 440,666 |
Nov 1, 2024 | 37.47 | 37.66 | 36.67 | 36.70 | 36.70 | -2.08% | 407,764 |
Oct 31, 2024 | 37.48 | 37.86 | 37.42 | 37.48 | 37.48 | -0.32% | 572,686 |
Oct 30, 2024 | 37.73 | 38.04 | 37.47 | 37.60 | 37.60 | -0.24% | 402,189 |
Oct 29, 2024 | 37.75 | 37.84 | 37.38 | 37.69 | 37.69 | -1.31% | 392,829 |
Oct 28, 2024 | 38.01 | 38.29 | 37.89 | 38.19 | 38.19 | 1.09% | 236,437 |
Oct 25, 2024 | 38.63 | 38.69 | 37.76 | 37.78 | 37.78 | -1.51% | 310,462 |
Oct 24, 2024 | 38.61 | 38.74 | 38.12 | 38.36 | 38.36 | -0.26% | 323,301 |
Oct 23, 2024 | 38.29 | 38.53 | 38.13 | 38.46 | 38.46 | -0.21% | 299,416 |
Oct 22, 2024 | 37.93 | 38.61 | 37.93 | 38.54 | 38.54 | 1.61% | 390,024 |
Oct 21, 2024 | 38.00 | 38.29 | 37.63 | 37.93 | 37.93 | -0.13% | 345,155 |
Oct 18, 2024 | 37.94 | 38.14 | 37.69 | 37.98 | 37.98 | 0.24% | 296,510 |
Oct 17, 2024 | 38.55 | 38.56 | 37.87 | 37.89 | 37.89 | -1.66% | 423,275 |
Oct 16, 2024 | 38.54 | 38.67 | 38.35 | 38.53 | 38.53 | 0.60% | 420,806 |
Oct 15, 2024 | 38.22 | 38.68 | 38.08 | 38.30 | 38.30 | 0.84% | 491,744 |
Oct 14, 2024 | 37.58 | 38.00 | 37.49 | 37.98 | 37.98 | 1.04% | 329,598 |
Oct 11, 2024 | 37.19 | 37.78 | 37.13 | 37.59 | 37.59 | 1.08% | 257,327 |
Oct 10, 2024 | 37.40 | 37.68 | 37.12 | 37.19 | 37.19 | -0.59% | 319,910 |
Oct 9, 2024 | 37.24 | 37.65 | 37.17 | 37.41 | 37.41 | 0.43% | 335,603 |
Oct 8, 2024 | 37.39 | 37.55 | 37.17 | 37.25 | 37.25 | 0.19% | 287,184 |
Oct 7, 2024 | 37.75 | 37.75 | 37.05 | 37.18 | 37.18 | -1.85% | 335,826 |
Oct 4, 2024 | 37.60 | 37.91 | 37.39 | 37.88 | 37.88 | 0.42% | 358,945 |
Oct 3, 2024 | 38.09 | 38.09 | 37.71 | 37.72 | 37.72 | -0.82% | 282,819 |
Oct 2, 2024 | 38.35 | 38.51 | 37.93 | 38.03 | 38.03 | -1.60% | 421,343 |
Oct 1, 2024 | 38.76 | 38.95 | 38.49 | 38.65 | 38.65 | -0.26% | 368,712 |
Sep 30, 2024 | 38.78 | 38.81 | 38.46 | 38.75 | 38.75 | 0.08% | 462,354 |
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 |