Avista Corporation (AVA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.55

-0.03

(-0.08%)

At close: 04:00PM EDT

35.55

-0.03

(-0.08%)

After hours:

04:02PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	35.63	35.80	35.51	35.55	35.55	475,600
25 Apr 2024	35.62	35.82	35.44	35.58	35.58	400,300
24 Apr 2024	35.29	36.03	35.20	35.79	35.79	539,500
23 Apr 2024	35.31	35.79	35.31	35.58	35.58	386,300
22 Apr 2024	35.09	35.69	35.04	35.35	35.35	432,700
19 Apr 2024	34.33	35.13	34.24	35.08	35.08	411,300
18 Apr 2024	33.88	34.45	33.77	34.36	34.36	480,800
17 Apr 2024	33.38	33.80	33.22	33.73	33.73	310,000
16 Apr 2024	33.59	33.59	33.00	33.11	33.11	294,900
15 Apr 2024	34.11	34.20	33.41	33.84	33.84	389,500
12 Apr 2024	34.19	34.41	33.76	34.00	34.00	336,700
11 Apr 2024	34.18	34.19	33.78	34.14	34.14	328,700
10 Apr 2024	34.67	34.67	33.73	33.88	33.88	556,500
09 Apr 2024	35.67	35.78	35.24	35.31	35.31	363,900
08 Apr 2024	34.67	35.58	34.64	35.44	35.44	738,700
05 Apr 2024	34.36	34.65	33.90	34.60	34.60	407,300
04 Apr 2024	35.03	35.05	34.27	34.62	34.62	362,400
03 Apr 2024	34.88	35.00	34.60	34.66	34.66	433,000
02 Apr 2024	34.57	35.07	34.57	35.05	35.05	495,500
01 Apr 2024	35.06	35.06	34.44	34.70	34.70	410,700
28 Mar 2024	34.68	35.09	34.63	35.02	35.02	482,500
27 Mar 2024	33.96	34.70	33.96	34.68	34.68	474,800
26 Mar 2024	33.87	33.89	33.49	33.70	33.70	325,100
25 Mar 2024	33.83	33.96	33.50	33.74	33.74	240,600
22 Mar 2024	34.12	34.12	33.56	33.67	33.67	335,500
21 Mar 2024	33.75	34.64	33.75	33.80	33.80	565,400
20 Mar 2024	33.56	33.98	33.45	33.71	33.71	427,100
19 Mar 2024	33.69	34.08	33.60	33.61	33.61	378,100
18 Mar 2024	33.87	34.03	33.46	33.60	33.60	498,300
15 Mar 2024	33.56	34.25	33.56	33.94	33.94	968,900
14 Mar 2024	34.11	34.20	33.39	33.74	33.74	435,700
13 Mar 2024	34.53	34.85	34.12	34.26	34.26	377,500
12 Mar 2024	34.32	34.69	33.99	34.44	34.44	436,200
11 Mar 2024	34.14	34.79	34.00	34.54	34.54	424,200
08 Mar 2024	34.21	34.25	33.75	34.10	34.10	500,400
07 Mar 2024	33.71	34.03	33.67	34.02	34.02	634,000
06 Mar 2024	33.78	33.95	33.33	33.34	33.34	585,200
05 Mar 2024	33.57	34.21	33.37	33.50	33.50	606,500
04 Mar 2024	33.12	33.65	33.05	33.47	33.47	738,000
01 Mar 2024	33.20	33.50	32.70	33.31	33.31	670,200
29 Feb 2024	33.66	33.91	33.17	33.20	33.20	855,900
28 Feb 2024	33.64	33.83	33.48	33.49	33.49	608,300
27 Feb 2024	33.49	33.83	33.31	33.78	33.78	667,100
26 Feb 2024	33.76	33.82	33.10	33.23	33.23	536,000
23 Feb 2024	33.98	34.17	33.83	33.86	33.86	422,300
22 Feb 2024	33.63	34.01	33.32	33.99	33.99	692,500
22 Feb 2024	0.475 Dividend
21 Feb 2024	33.98	34.60	33.79	34.33	33.86	986,800
20 Feb 2024	33.50	34.40	33.50	33.94	33.47	632,400
16 Feb 2024	33.44	33.85	33.08	33.57	33.11	579,600
15 Feb 2024	32.53	33.75	32.53	33.71	33.24	808,300
14 Feb 2024	32.49	32.50	32.02	32.28	31.83	630,300
13 Feb 2024	32.81	33.00	31.91	32.31	31.86	1,009,500
12 Feb 2024	33.20	33.53	33.17	33.38	32.92	565,700
09 Feb 2024	32.78	33.23	32.70	33.16	32.70	428,600
08 Feb 2024	32.69	32.93	32.43	32.90	32.44	723,700
07 Feb 2024	32.94	33.09	32.55	32.64	32.19	425,300
06 Feb 2024	33.05	33.16	32.80	32.88	32.43	438,700
05 Feb 2024	33.64	33.64	33.07	33.08	32.62	538,500
02 Feb 2024	34.02	34.40	33.52	34.11	33.64	489,900
01 Feb 2024	33.92	34.51	33.69	34.50	34.02	489,600
31 Jan 2024	34.38	34.66	34.00	34.01	33.54	1,284,100
30 Jan 2024	34.00	34.38	33.97	34.14	33.67	437,900
29 Jan 2024	33.93	34.23	33.51	34.21	33.74	524,000
26 Jan 2024	34.21	34.34	33.78	33.78	33.31	364,800
25 Jan 2024	34.05	34.23	33.57	33.94	33.47	716,600
24 Jan 2024	34.57	34.70	33.18	33.40	32.94	2,999,300
23 Jan 2024	34.01	34.29	33.62	34.26	33.79	861,300
22 Jan 2024	34.22	34.29	33.83	34.05	33.58	812,600
19 Jan 2024	33.60	33.71	33.19	33.66	33.19	493,600
18 Jan 2024	33.80	33.94	33.33	33.48	33.02	646,100
17 Jan 2024	33.60	34.34	33.53	33.93	33.46	642,300
16 Jan 2024	35.44	35.56	33.69	33.91	33.44	1,198,400
12 Jan 2024	35.98	36.02	35.55	35.69	35.20	373,300
11 Jan 2024	35.97	35.97	34.85	35.48	34.99	652,100
10 Jan 2024	36.20	36.35	36.02	36.09	35.59	281,400
09 Jan 2024	36.26	36.34	36.09	36.21	35.71	289,200
08 Jan 2024	36.12	36.54	36.10	36.53	36.02	313,300
05 Jan 2024	36.07	36.64	35.89	36.21	35.71	464,200
04 Jan 2024	36.22	36.53	36.12	36.20	35.70	562,800
03 Jan 2024	36.42	36.49	35.85	36.32	35.82	638,100
02 Jan 2024	35.64	36.42	35.55	36.05	35.55	573,500
29 Dec 2023	35.71	35.84	35.40	35.74	35.25	421,900
28 Dec 2023	35.50	36.00	35.37	35.87	35.37	363,100
27 Dec 2023	36.03	36.06	35.59	35.63	35.14	332,500
26 Dec 2023	36.06	36.23	35.96	35.98	35.48	344,000
22 Dec 2023	35.81	36.26	35.64	35.99	35.49	511,800
21 Dec 2023	35.02	35.57	34.95	35.56	35.07	696,500
20 Dec 2023	35.29	35.78	34.73	34.77	34.29	582,300
19 Dec 2023	35.03	35.63	34.99	35.52	35.03	505,700
18 Dec 2023	35.05	35.13	34.73	34.81	34.33	435,300
15 Dec 2023	35.48	35.75	34.69	34.87	34.39	1,420,500
14 Dec 2023	36.84	37.00	35.66	35.69	35.20	1,003,800
13 Dec 2023	35.08	36.44	34.81	36.30	35.80	602,600
12 Dec 2023	35.11	35.20	34.70	35.10	34.61	372,400
11 Dec 2023	35.02	35.19	34.75	35.05	34.57	376,100
08 Dec 2023	35.21	35.41	34.93	35.14	34.65	296,600
07 Dec 2023	35.22	35.39	35.05	35.16	34.67	415,300
06 Dec 2023	34.95	35.37	34.88	35.22	34.73	367,700
05 Dec 2023	35.21	35.21	34.44	34.75	34.27	455,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD98,064.22+1,566.57(+1.62%)

Avista Corporation (AVA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
98,064.22
+1,566.57(+1.62%)