Avista Corp (NY: AVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	34.17	34.34	33.70	33.82	770,344	-0.59(-1.71%)
Nov 29, 2021	34.33	34.61	34.14	34.41	357,513	+0.30(+0.88%)
Nov 26, 2021	34.25	34.31	33.58	34.11	260,749	-0.54(-1.57%)
Nov 24, 2021	34.66	34.76	34.38	34.66	304,139	+0.04(+0.10%)
Nov 23, 2021	34.73	34.99	34.51	34.62	382,972	-0.10(-0.28%)
Nov 22, 2021	34.09	34.94	33.91	34.72	333,711	+0.63(+1.86%)
Nov 19, 2021	34.01	34.32	33.85	34.09	447,128	-0.14(-0.41%)
Nov 18, 2021	34.61	34.29	34.15	34.23	375,299	-0.45(-1.31%)
Nov 17, 2021	34.87	34.94	34.12	34.68	425,826	-0.33(-0.94%)
Nov 16, 2021	35.21	35.40	34.82	35.01	304,403	-0.22(-0.62%)
Nov 15, 2021	35.14	35.33	34.87	35.23	327,781	+0.27(+0.77%)
Nov 12, 2021	35.16	35.46	34.95	34.96	253,776	-0.26(-0.74%)
Nov 11, 2021	35.23	35.35	35.00	35.22	250,969	-0.22(-0.61%)
Nov 10, 2021	34.96			35.44	281,209	+0.56(+1.59%)
Nov 09, 2021	34.68	35.08	34.48	34.88	410,287	+0.28(+0.80%)
Nov 08, 2021	35.15	35.21	34.46	34.60	416,998	-0.41(-1.17%)
Nov 05, 2021	34.70	35.39	34.64	35.01	373,765	+0.50(+1.43%)
Nov 04, 2021	35.40	35.40	34.20	34.52	397,796	-0.72(-2.05%)
Nov 03, 2021	34.67	35.53	34.38	35.24	399,845	+0.36(+1.02%)
Nov 02, 2021	35.53	35.53	34.81	34.88	326,239	-0.45(-1.28%)
Nov 01, 2021	34.53	35.50	34.60	35.33	312,610	+0.74(+2.14%)
Oct 29, 2021	35.21	35.41	34.39	34.60	485,841	-0.59(-1.68%)
Oct 28, 2021	35.26	35.60	34.98	35.19	345,356	-0.05(-0.15%)
Oct 27, 2021	34.53	35.26	34.36	35.24	730,443	+0.61(+1.76%)
Oct 26, 2021	34.86		34.47	34.63	634,263	-0.10(-0.30%)
Oct 25, 2021	34.32	34.73	34.08	34.73	475,904	+0.42(+1.22%)
Oct 22, 2021	34.33	34.52	34.07	34.32	360,745	-0.02(-0.05%)
Oct 21, 2021	34.47	34.55	34.06	34.33	561,072	-0.13(-0.38%)
Oct 20, 2021	34.04	34.98	33.97	34.47	658,690	+0.41(+1.20%)
Oct 19, 2021	34.58	34.58	33.90	34.06	548,739	-0.49(-1.41%)
Oct 18, 2021	35.24	35.38	34.24	34.54	403,416	-0.95(-2.67%)
Oct 15, 2021	35.53	36.13	34.96	35.49	3,880,034	+0.30(+0.84%)
Oct 14, 2021	34.40	35.55	34.29	35.20	691,491	+0.96(+2.79%)
Oct 13, 2021	33.90	34.30	33.49	34.24	592,863	+0.35(+1.03%)
Oct 12, 2021	33.74	34.05	33.40	33.89	756,776	+0.29(+0.85%)
Oct 11, 2021	34.72	34.72	32.79	33.60	1,612,476	-1.48(-4.21%)
Oct 08, 2021	35.19	35.54	35.02	35.08	344,983	-0.30(-0.86%)
Oct 07, 2021	35.86	36.35	35.22	35.39	803,168	-0.53(-1.48%)
Oct 06, 2021	35.11	35.99	34.93	35.92	508,963	+0.64(+1.82%)
Oct 05, 2021	34.68	35.35	34.60	35.27	615,965	+0.60(+1.73%)
Oct 04, 2021	33.85	34.85	33.85	34.67	361,375	+0.82(+2.41%)
Oct 01, 2021	34.22	34.36	33.76	33.86	442,360	-0.14(-0.41%)
Sep 30, 2021	34.73	34.73	33.96	34.00	513,545	-0.60(-1.73%)
Sep 29, 2021	33.95	34.91	33.93	34.60	541,458	+0.53(+1.56%)
Sep 28, 2021	34.33	34.62	34.00	34.07	391,767	-0.20(-0.58%)
Sep 27, 2021	34.20	34.86	34.20	34.27	357,297	+0.21(+0.61%)
Sep 24, 2021	33.89	34.42	33.88	34.06	378,398	+0.11(+0.33%)
Sep 23, 2021	34.29	34.57	33.91	33.94	370,137	-0.23(-0.66%)
Sep 22, 2021	34.25	34.69	34.13	34.17	315,079	+0.08(+0.23%)
Sep 21, 2021	34.56	34.79	34.09	34.09	410,756	-0.36(-1.03%)
Sep 20, 2021	34.42	34.64	34.10	34.45	449,842	-0.24(-0.70%)
Sep 17, 2021	34.86	35.14	34.56	34.69	1,201,468	+0.03(+0.08%)
Sep 16, 2021	35.31	35.31	34.38	34.67	402,236	-0.51(-1.46%)
Sep 15, 2021	35.26	35.63	34.94	35.18	477,307	-0.11(-0.32%)
Sep 14, 2021	35.69	35.72	35.08	35.29	499,915	-0.28(-0.78%)
Sep 13, 2021	36.00	36.15	35.42	35.57	342,255	-0.24(-0.68%)
Sep 10, 2021	36.77	36.77	35.75	35.81	303,115	-0.97(-2.65%)
Sep 09, 2021	37.20	37.32	36.79	36.79	293,777	-0.45(-1.21%)
Sep 08, 2021	36.74	37.51	36.50	37.24	373,924	+0.45(+1.23%)
Sep 07, 2021	36.80	36.83	36.33	36.79	402,475	-0.10(-0.26%)
Sep 03, 2021	37.12	37.28	36.84	36.88	387,085	-0.16(-0.42%)
Sep 02, 2021	36.72	37.08	36.72	37.04	406,785	+0.36(+1.00%)