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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202438.7538.9438.3938.5238.52-0.64%348,865
Nov 19, 202438.5738.7838.2338.7738.770.34%652,042
Nov 18, 202437.7538.8237.7338.6438.642.36%704,709
Nov 15, 202437.4937.8737.3537.7537.751.51%476,358
Nov 14, 202437.6937.6937.0737.1937.19-0.75%466,049
Nov 13, 202437.9838.0137.3837.4737.47-0.56%429,695
Nov 12, 202437.9238.3237.5737.6837.68-0.66%851,012
Nov 11, 202437.4438.3037.4437.9337.931.63%602,555
Nov 8, 202436.7037.5036.7037.3237.322.11%628,218
Nov 7, 202437.2837.3336.5136.5536.55-2.32%1,037,784
Nov 6, 202436.7837.6836.4737.4237.420.51%873,235
Nov 5, 202436.4037.3936.2337.2337.232.28%668,649
Nov 4, 202436.4736.7536.2536.4036.40-0.82%440,666
Nov 1, 202437.4737.6636.6736.7036.70-2.08%407,764
Oct 31, 202437.4837.8637.4237.4837.48-0.32%572,686
Oct 30, 202437.7338.0437.4737.6037.60-0.24%402,189
Oct 29, 202437.7537.8437.3837.6937.69-1.31%392,829
Oct 28, 202438.0138.2937.8938.1938.191.09%236,437
Oct 25, 202438.6338.6937.7637.7837.78-1.51%310,462
Oct 24, 202438.6138.7438.1238.3638.36-0.26%323,301
Oct 23, 202438.2938.5338.1338.4638.46-0.21%299,416
Oct 22, 202437.9338.6137.9338.5438.541.61%390,024
Oct 21, 202438.0038.2937.6337.9337.93-0.13%345,155
Oct 18, 202437.9438.1437.6937.9837.980.24%296,510
Oct 17, 202438.5538.5637.8737.8937.89-1.66%423,275
Oct 16, 202438.5438.6738.3538.5338.530.60%420,806
Oct 15, 202438.2238.6838.0838.3038.300.84%491,744
Oct 14, 202437.5838.0037.4937.9837.981.04%329,598
Oct 11, 202437.1937.7837.1337.5937.591.08%257,327
Oct 10, 202437.4037.6837.1237.1937.19-0.59%319,910
Oct 9, 202437.2437.6537.1737.4137.410.43%335,603
Oct 8, 202437.3937.5537.1737.2537.250.19%287,184
Oct 7, 202437.7537.7537.0537.1837.18-1.85%335,826
Oct 4, 202437.6037.9137.3937.8837.880.42%358,945
Oct 3, 202438.0938.0937.7137.7237.72-0.82%282,819
Oct 2, 202438.3538.5137.9338.0338.03-1.60%421,343
Oct 1, 202438.7638.9538.4938.6538.65-0.26%368,712
Sep 30, 202438.7838.8138.4638.7538.750.08%462,354
Sep 27, 202438.4938.9938.3738.7238.721.39%352,568
Sep 26, 202438.5438.8938.1638.1938.19-0.91%455,393
Sep 25, 202438.4238.5638.1038.5438.540.81%509,606
Sep 24, 202438.5438.8838.2238.2338.23-1.01%375,251
Sep 23, 202438.4538.6638.2538.6238.620.81%474,176
Sep 20, 202438.2538.5638.1138.3138.31-0.08%1,191,931
Sep 19, 202438.7438.7938.0938.3438.34-0.93%397,725
Sep 18, 202438.7739.2638.5738.7038.70-0.28%416,856
Sep 17, 202439.1039.4438.7838.8138.81-0.41%399,398
Sep 16, 202438.7739.0438.5938.9738.971.12%612,841
Sep 13, 202437.9738.5437.8538.5438.542.42%464,383
Sep 12, 202437.6037.9937.5837.6337.63-0.45%544,940
Sep 11, 202438.3938.4337.6637.8037.80-2.15%602,218
Sep 10, 202438.3738.8038.3338.6338.630.91%389,232
Sep 9, 202438.3838.3838.0738.2838.28-0.34%437,600
Sep 6, 202439.0039.1538.3938.4138.41-1.39%971,975
Sep 5, 202439.4239.5838.9338.9538.95-0.49%586,445
Sep 4, 202439.1239.4138.9339.1439.140.15%412,524
Sep 3, 202438.4439.1038.3939.0839.081.14%703,905
Aug 30, 202438.2338.6638.1438.6438.641.34%587,955
Aug 29, 202438.4838.4838.0538.1338.13-0.65%324,176
Aug 28, 202438.2638.5638.0938.3838.380.34%332,182
Aug 27, 202438.5338.7138.0838.2538.25-2.17%405,075
Aug 26, 202439.1939.4338.9839.1039.100.51%285,524
Aug 23, 202438.4838.9938.2838.9038.901.33%354,441
Aug 22, 202438.4938.5738.1138.3938.39-1.49%318,772
Aug 21, 202438.6639.0538.5538.9738.491.14%346,453
Aug 20, 202438.6538.7338.4138.5338.06-0.54%352,317
Aug 19, 202438.2138.8138.2038.7438.271.33%359,859
Aug 16, 202438.0838.4738.0838.2337.760.79%279,417
Aug 15, 202437.9038.2237.6537.9337.470.56%757,141
Aug 14, 202437.7938.0437.7137.7237.26-0.24%428,768
Aug 13, 202438.0038.0537.5937.8137.350.19%505,310
Aug 12, 202438.0438.1237.4037.7437.28-0.79%460,278
Aug 9, 202438.0438.1937.3338.0437.58-539,851
Aug 8, 202438.1138.4237.5838.0437.58-0.58%796,913
Aug 7, 202437.8638.4537.4038.2637.790.24%742,789
Aug 6, 202437.5638.3237.5638.1737.701.09%587,951
Aug 5, 202438.9538.9837.5737.7637.30-4.74%624,629
Aug 2, 202439.4439.9938.9039.6439.160.05%507,343
Aug 1, 202439.3339.6838.9539.6239.141.12%476,571
Jul 31, 202439.6439.8239.1839.1838.70-0.89%1,033,858
Jul 30, 202439.0639.5438.8939.5339.051.49%518,674
Jul 29, 202439.3139.3738.8438.9538.47-1.02%592,799
Jul 26, 202439.5639.7139.1739.3538.870.08%484,280
Jul 25, 202438.9939.7838.9239.3238.841.18%1,016,031
Jul 24, 202438.0439.0838.0038.8638.392.26%632,482
Jul 23, 202437.5738.1037.3738.0037.540.74%649,874
Jul 22, 202437.0937.7436.8737.7237.262.61%518,324
Jul 19, 202437.2637.2736.4436.7636.31-1.68%440,172
Jul 18, 202437.1937.7337.1537.3936.930.24%508,100
Jul 17, 202436.9837.8236.9837.3036.841.14%700,406
Jul 16, 202436.0736.9036.0436.8836.433.05%469,513
Jul 15, 202435.8836.0835.7235.7935.35-0.72%403,239
Jul 12, 202435.9236.4635.9236.0535.611.01%457,400
Jul 11, 202434.7735.7634.7235.6935.254.02%414,723
Jul 10, 202434.0934.3233.9534.3133.891.21%326,045
Jul 9, 202433.4534.0033.4533.9033.490.98%537,111
Jul 8, 202433.8434.0133.5133.5733.16-0.56%350,090
Jul 5, 202433.9033.9933.7233.7633.35-0.35%308,267
Jul 3, 202433.9834.1833.8333.8833.47-0.24%201,201
Jul 2, 202434.2034.2833.9133.9633.55-0.70%414,562