Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Avista Corp (AVA)
Avista Corp (AVA) Historical

AVA Avista Corp

37.39

0.01 (0.03%)

Last Updated: 12:10:12

Delayed by 15 minutes

AVA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	37.38	0.08	0.21%	37.50	37.78	37.25	373,572
May 03 2024	37.30	0.51	1.39%	37.96	37.96	37.11	514,262
May 02 2024	36.79	0.15	0.41%	36.69	36.91	36.30	478,072
May 01 2024	36.64	0.66	1.83%	37.87	38.63	36.32	809,695
Apr 30 2024	35.98	0.26	0.73%	35.61	36.09	35.32	668,645
Apr 29 2024	35.72	0.17	0.48%	35.75	36.115	35.61	518,273
Apr 26 2024	35.55	-0.03	-0.08%	35.63	35.795	35.51	475,633
Apr 25 2024	35.58	-0.21	-0.59%	35.62	35.82	35.44	400,298
Apr 24 2024	35.79	0.21	0.59%	35.29	36.025	35.20	539,489
Apr 23 2024	35.58	0.23	0.65%	35.31	35.79	35.31	386,295
Apr 22 2024	35.35	0.27	0.77%	35.09	35.69	35.04	432,739
Apr 19 2024	35.08	0.72	2.10%	34.33	35.125	34.24	411,329
Apr 18 2024	34.36	0.63	1.87%	33.88	34.45	33.77	480,849
Apr 17 2024	33.73	0.62	1.87%	33.38	33.80	33.22	309,993
Apr 16 2024	33.11	-0.73	-2.16%	33.59	33.59	33.00	294,900
Apr 15 2024	33.84	-0.16	-0.47%	34.11	34.2034	33.41	389,542
Apr 12 2024	34.00	-0.14	-0.41%	34.15	34.41	33.76	336,711
Apr 11 2024	34.14	0.26	0.77%	34.18	34.21	33.78	328,746
Apr 10 2024	33.88	-1.43	-4.05%	34.67	34.67	33.73	556,499
Apr 09 2024	35.31	-0.13	-0.37%	35.67	35.78	35.245	363,858
Apr 08 2024	35.44	0.84	2.43%	34.67	35.58	34.64	738,699
Apr 05 2024	34.60	-0.02	-0.06%	34.36	34.65	33.90	407,302
Apr 04 2024	34.62	-0.04	-0.12%	35.03	35.05	34.27	362,355
Apr 03 2024	34.66	-0.39	-1.11%	34.88	35.00	34.605	433,031
Apr 02 2024	35.05	0.35	1.01%	34.57	35.07	34.57	495,507
Apr 01 2024	34.70	-0.32	-0.91%	35.06	35.06	34.44	410,651
Mar 28 2024	35.02	0.34	0.98%	34.68	35.09	34.63	482,486
Mar 27 2024	34.68	0.98	2.91%	33.89	34.70	33.89	474,873
Mar 26 2024	33.70	-0.04	-0.12%	33.87	33.89	33.49	325,060
Mar 25 2024	33.74	0.07	0.21%	33.83	33.9577	33.5014	240,649
Mar 22 2024	33.67	-0.13	-0.38%	34.12	34.13	33.56	335,454
Mar 21 2024	33.80	0.09	0.27%	33.75	34.64	33.75	565,658
Mar 20 2024	33.71	0.10	0.30%	33.56	33.98	33.45	427,136
Mar 19 2024	33.61	0.01	0.03%	33.69	34.08	33.60	378,123
Mar 18 2024	33.60	-0.34	-1.00%	33.87	34.03	33.46	498,291
Mar 15 2024	33.94	0.20	0.59%	33.56	34.25	33.56	968,854
Mar 14 2024	33.74	-0.52	-1.52%	34.11	34.20	33.39	435,744
Mar 13 2024	34.26	-0.18	-0.52%	34.53	34.85	34.12	377,527
Mar 12 2024	34.44	-0.10	-0.29%	34.32	34.69	33.99	436,186
Mar 11 2024	34.54	0.44	1.29%	34.14	34.7896	34.00	424,191
Mar 08 2024	34.10	0.08	0.24%	34.21	34.248	33.75	500,443
Mar 07 2024	34.02	0.68	2.04%	33.71	34.035	33.665	633,968
Mar 06 2024	33.34	-0.16	-0.48%	33.78	33.95	33.33	585,178
Mar 05 2024	33.50	0.03	0.09%	33.57	34.21	33.37	606,501
Mar 04 2024	33.47	0.16	0.48%	33.12	33.65	33.05	737,980
Mar 01 2024	33.31	0.11	0.33%	33.20	33.50	32.70	670,166
Feb 29 2024	33.20	-0.29	-0.87%	33.66	33.91	33.17	855,862
Feb 28 2024	33.49	-0.29	-0.86%	33.64	33.83	33.48	641,236
Feb 27 2024	33.78	0.55	1.66%	33.49	33.825	33.31	690,291
Feb 26 2024	33.23	-0.63	-1.86%	33.76	33.86	33.10	536,016
Feb 23 2024	33.86	-0.13	-0.38%	33.98	34.17	33.83	421,611
Feb 22 2024	33.99	-0.34	-0.99%	33.63	34.01	33.32	692,268
Feb 21 2024	34.33	0.39	1.15%	33.98	34.60	33.79	986,821
Feb 20 2024	33.94	0.37	1.10%	33.50	34.40	33.50	632,388
Feb 16 2024	33.57	-0.14	-0.42%	33.44	33.85	33.0796	579,614
Feb 15 2024	33.71	1.43	4.43%	32.53	33.75	32.53	808,298
Feb 14 2024	32.28	-0.03	-0.09%	32.49	32.58	32.02	630,281
Feb 13 2024	32.31	-1.07	-3.21%	32.94	33.00	31.91	1,009,524
Feb 12 2024	33.38	0.22	0.66%	33.20	33.53	33.17	565,686
Feb 09 2024	33.16	0.26	0.79%	32.78	33.23	32.70	428,601
Feb 08 2024	32.90	0.26	0.80%	32.69	32.93	32.43	723,707
Feb 07 2024	32.64	-0.24	-0.73%	32.94	33.09	32.55	425,274

Delayed Upgrade Clock