Avista Corp (NY: AVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	38.25	38.55	38.11	38.31	1,191,932	-0.03(-0.08%)
Sep 19, 2024	38.74	38.78	38.09	38.34	397,725	-0.36(-0.93%)
Sep 18, 2024	38.77	39.26	38.57	38.70	416,856	-0.11(-0.28%)
Sep 17, 2024	39.10	39.44	38.78	38.81	399,398	-0.16(-0.41%)
Sep 16, 2024	38.77	39.04	38.59	38.97	612,841	+0.43(+1.12%)
Sep 13, 2024	37.97	38.54	37.85	38.54	464,383	+0.91(+2.42%)
Sep 12, 2024	37.60	37.99	37.58	37.63	544,940	-0.17(-0.45%)
Sep 11, 2024	38.39	38.43	37.66	37.80	602,218	-0.83(-2.15%)
Sep 10, 2024	38.37	38.80	38.33	38.63	389,232	+0.35(+0.91%)
Sep 09, 2024	38.38	38.38	38.07	38.28	437,600	-0.13(-0.34%)
Sep 06, 2024	39.00	39.15	38.39	38.41	971,975	-0.54(-1.39%)
Sep 05, 2024	39.42	39.58	38.93	38.95	586,445	-0.19(-0.49%)
Sep 04, 2024	39.12	39.41	38.93	39.14	412,559	+0.06(+0.15%)
Sep 03, 2024	38.44	39.10	38.39	39.08	703,905	+0.44(+1.14%)
Aug 30, 2024	38.23	38.66	38.14	38.64	587,955	+0.51(+1.34%)
Aug 29, 2024	38.48	38.48	38.05	38.13	324,176	-0.25(-0.65%)
Aug 28, 2024	38.26	38.56	38.09	38.38	332,182	+0.13(+0.34%)
Aug 27, 2024	38.53	38.71	38.08	38.25	405,075	-0.85(-2.17%)
Aug 26, 2024	39.19	39.43	38.98	39.10	285,524	+0.20(+0.51%)
Aug 23, 2024	38.48	38.99	38.28	38.90	354,441	+0.51(+1.33%)
Aug 22, 2024	38.49	38.57	38.11	38.39	318,772	-0.10(-0.27%)
Aug 21, 2024	38.19	38.57	38.08	38.49	350,727	+0.43(+1.14%)
Aug 20, 2024	38.18	38.26	37.94	38.06	356,661	-0.21(-0.54%)
Aug 19, 2024	37.74	38.34	37.73	38.27	364,299	+0.50(+1.33%)
Aug 16, 2024	37.62	38.00	37.62	37.76	282,864	+0.30(+0.79%)
Aug 15, 2024	37.44	37.75	37.19	37.47	766,483	+0.21(+0.56%)
Aug 14, 2024	37.33	37.57	37.25	37.26	434,058	-0.09(-0.24%)
Aug 13, 2024	37.54	37.59	37.13	37.35	511,545	+0.07(+0.19%)
Aug 12, 2024	37.58	37.65	36.94	37.28	465,957	-0.30(-0.79%)
Aug 09, 2024	37.58	37.72	36.88	37.58	546,512	+0.00(+0.00%)
Aug 08, 2024	37.65	37.95	37.12	37.58	806,744	-0.22(-0.58%)
Aug 07, 2024	37.40	37.98	36.94	37.79	751,954	+0.09(+0.24%)
Aug 06, 2024	37.10	37.85	37.10	37.70	595,205	+0.41(+1.09%)
Aug 05, 2024	38.48	38.50	37.11	37.30	632,311	-1.86(-4.74%)
Aug 02, 2024	38.96	39.50	38.43	39.16	513,603	+0.02(+0.05%)
Aug 01, 2024	38.85	39.20	38.48	39.14	482,451	+0.43(+1.12%)
Jul 31, 2024	39.16	39.33	38.70	38.70	1,046,615	-0.35(-0.89%)
Jul 30, 2024	38.58	39.06	38.42	39.05	525,074	+0.57(+1.49%)
Jul 29, 2024	38.83	38.89	38.37	38.48	600,113	-0.40(-1.02%)
Jul 26, 2024	39.08	39.22	38.69	38.87	490,255	+0.03(+0.08%)
Jul 25, 2024	38.51	39.30	38.45	38.84	1,029,370	+0.45(+1.18%)
Jul 24, 2024	37.58	38.60	37.53	38.39	640,285	+0.85(+2.26%)
Jul 23, 2024	37.11	37.63	36.91	37.54	657,889	+0.28(+0.74%)
Jul 22, 2024	36.64	37.28	36.42	37.26	535,867	+0.95(+2.61%)
Jul 19, 2024	36.81	36.82	35.99	36.31	445,603	-0.62(-1.69%)
Jul 18, 2024	36.74	37.27	36.69	36.93	514,369	+0.09(+0.24%)
Jul 17, 2024	36.53	37.36	36.53	36.85	709,048	+0.41(+1.14%)
Jul 16, 2024	35.63	36.45	35.60	36.43	475,306	+1.08(+3.05%)
Jul 15, 2024	35.44	35.64	35.28	35.35	408,651	-0.26(-0.72%)
Jul 12, 2024	35.48	36.02	35.48	35.61	463,124	+0.36(+1.01%)
Jul 11, 2024	34.35	35.32	34.30	35.26	419,833	+1.36(+4.02%)
Jul 10, 2024	33.67	33.90	33.54	33.89	329,764	+0.41(+1.21%)
Jul 09, 2024	33.04	33.59	33.04	33.49	543,738	+0.33(+0.98%)
Jul 08, 2024	33.43	33.59	33.10	33.16	354,409	-0.19(-0.56%)
Jul 05, 2024	33.49	33.58	33.31	33.35	312,070	-0.12(-0.35%)
Jul 03, 2024	33.57	33.76	33.41	33.47	203,683	-0.08(-0.24%)
Jul 02, 2024	33.78	33.86	33.50	33.55	419,677	-0.24(-0.70%)
Jul 01, 2024	34.50	34.51	33.63	33.78	499,390	-0.41(-1.18%)
Jun 28, 2024	34.14	34.22	33.90	34.19	1,080,301	+0.24(+0.70%)
Jun 27, 2024	33.54	34.02	33.46	33.95	688,117	+0.48(+1.45%)
Jun 26, 2024	33.38	33.68	33.26	33.47	825,906	-0.12(-0.35%)
Jun 25, 2024	34.02	34.31	33.29	33.59	450,725	-0.47(-1.39%)
Jun 24, 2024	33.44	34.19	33.39	34.06	481,126	+0.77(+2.31%)
Jun 21, 2024	33.48	33.62	33.17	33.29	1,172,219	-0.12(-0.36%)
Jun 20, 2024	33.67	33.84	33.36	33.41	421,878	-0.23(-0.68%)
Jun 18, 2024	33.58	33.77	33.48	33.63	387,306	-0.13(-0.38%)
Jun 17, 2024	33.59	33.96	33.44	33.76	406,806	-0.02(-0.06%)
Jun 14, 2024	33.87	34.10	33.54	33.78	482,764	-0.40(-1.16%)
Jun 13, 2024	34.26	34.39	34.03	34.18	351,883	-0.12(-0.35%)
Jun 12, 2024	35.08	35.08	34.27	34.30	479,509	-0.21(-0.60%)
Jun 11, 2024	34.38	34.69	34.31	34.50	443,533	-0.10(-0.29%)
Jun 10, 2024	34.45	34.75	34.31	34.60	476,713	-0.01(-0.03%)
Jun 07, 2024	34.69	34.87	34.49	34.61	572,062	-0.48(-1.38%)
Jun 06, 2024	35.40	35.57	35.03	35.10	439,125	-0.40(-1.11%)
Jun 05, 2024	36.09	36.29	35.49	35.49	363,683	-0.50(-1.40%)
Jun 04, 2024	36.06	36.30	35.90	36.00	413,868	-0.20(-0.55%)
Jun 03, 2024	36.64	36.79	36.04	36.19	411,830	-0.34(-0.92%)
May 31, 2024	35.83	36.58	35.64	36.53	781,834	+0.71(+1.99%)
May 30, 2024	35.82	35.93	35.53	35.82	601,445	+0.22(+0.61%)
May 29, 2024	35.74	35.74	35.40	35.60	276,339	-0.40(-1.12%)
May 28, 2024	36.40	36.61	35.99	36.01	331,184	-0.33(-0.90%)
May 24, 2024	36.53	36.53	36.15	36.33	259,043	+0.07(+0.19%)
May 23, 2024	37.00	37.00	36.04	36.26	446,782	-0.84(-2.26%)
May 22, 2024	37.16	37.42	36.94	37.10	429,711	-0.26(-0.70%)
May 21, 2024	37.38	37.56	37.19	37.36	363,638	-0.02(-0.05%)
May 20, 2024	37.39	37.65	37.28	37.38	440,926	-0.06(-0.16%)
May 17, 2024	37.58	37.66	37.33	37.44	367,663	-0.06(-0.16%)
May 16, 2024	37.27	37.61	37.14	37.50	452,071	+0.23(+0.63%)
May 15, 2024	37.65	37.65	37.13	37.27	462,128	-0.05(-0.13%)
May 14, 2024	37.70	37.70	37.14	37.32	414,029	-0.01(-0.03%)
May 13, 2024	37.62	37.96	37.31	37.32	417,799	-0.16(-0.42%)
May 10, 2024	37.31	37.51	36.98	37.48	314,302	+0.22(+0.60%)
May 09, 2024	36.75	37.37	36.58	37.26	432,370	+0.57(+1.54%)
May 08, 2024	36.60	36.90	36.53	36.69	435,492	-0.14(-0.37%)
May 07, 2024	36.61	36.91	36.34	36.83	445,904	+0.36(+0.99%)
May 06, 2024	36.58	36.86	36.34	36.47	382,930	+0.08(+0.21%)
May 03, 2024	37.03	37.03	36.20	36.39	527,151	+0.50(+1.39%)
May 02, 2024	35.79	35.94	35.41	35.89	490,048	+0.15(+0.41%)
May 01, 2024	36.94	37.69	35.43	35.74	829,979	+0.64(+1.83%)
Apr 30, 2024	34.74	35.21	34.46	35.10	685,395	+0.25(+0.73%)
Apr 29, 2024	34.88	35.23	34.74	34.85	531,257	+0.17(+0.48%)
Apr 26, 2024	34.76	34.92	34.64	34.68	487,548	-0.03(-0.08%)
Apr 25, 2024	34.75	34.94	34.57	34.71	410,326	-0.20(-0.59%)
Apr 24, 2024	34.43	35.14	34.34	34.92	553,004	+0.20(+0.59%)
Apr 23, 2024	34.45	34.92	34.45	34.71	395,972	+0.22(+0.65%)
Apr 22, 2024	34.23	34.82	34.18	34.49	443,580	+0.26(+0.77%)
Apr 19, 2024	33.49	34.27	33.40	34.22	421,634	+0.70(+2.10%)
Apr 18, 2024	33.05	33.61	32.94	33.52	492,895	+0.61(+1.87%)
Apr 17, 2024	32.56	32.97	32.41	32.91	317,758	+0.60(+1.87%)
Apr 16, 2024	32.77	32.77	32.19	32.30	302,287	-0.71(-2.16%)
Apr 15, 2024	33.28	33.37	32.59	33.01	399,300	-0.16(-0.47%)
Apr 12, 2024	33.35	33.57	32.93	33.17	345,147	-0.14(-0.41%)
Apr 11, 2024	33.34	33.35	32.95	33.31	336,981	+0.25(+0.77%)
Apr 10, 2024	33.82	33.82	32.91	33.05	570,440	-1.40(-4.05%)
Apr 09, 2024	34.80	34.91	34.38	34.45	372,973	-0.13(-0.37%)
Apr 08, 2024	33.82	34.71	33.79	34.57	757,204	+0.82(+2.43%)
Apr 05, 2024	33.52	33.80	33.07	33.75	417,505	-0.02(-0.06%)
Apr 04, 2024	34.17	34.19	33.43	33.77	371,432	-0.04(-0.12%)
Apr 03, 2024	34.03	34.14	33.76	33.81	443,879	-0.38(-1.11%)
Apr 02, 2024	33.73	34.21	33.73	34.19	507,920	+0.34(+1.01%)
Apr 01, 2024	34.20	34.20	33.60	33.85	420,938	-0.31(-0.91%)
Mar 28, 2024	33.83	34.23	33.78	34.16	494,573	+0.33(+0.98%)
Mar 27, 2024	33.13	33.85	33.13	33.83	486,790	+0.96(+2.91%)
Mar 26, 2024	33.04	33.06	32.67	32.88	333,203	-0.04(-0.12%)
Mar 25, 2024	33.00	33.13	32.68	32.92	246,677	+0.07(+0.21%)
Mar 22, 2024	33.29	33.29	32.74	32.85	343,857	-0.13(-0.38%)
Mar 21, 2024	32.93	33.79	32.93	32.97	579,828	+0.09(+0.27%)
Mar 20, 2024	32.74	33.15	32.63	32.89	437,836	+0.10(+0.30%)
Mar 19, 2024	32.87	33.25	32.78	32.79	387,595	+0.01(+0.03%)
Mar 18, 2024	33.04	33.20	32.64	32.78	510,774	-0.33(-1.00%)
Mar 15, 2024	32.74	33.41	32.74	33.11	993,125	+0.20(+0.59%)
Mar 14, 2024	33.28	33.36	32.57	32.92	446,660	-0.51(-1.52%)
Mar 13, 2024	33.69	34.00	33.29	33.42	386,984	-0.18(-0.52%)
Mar 12, 2024	33.48	33.84	33.16	33.60	447,113	-0.10(-0.29%)
Mar 11, 2024	33.31	33.94	33.17	33.70	434,817	+0.43(+1.29%)
Mar 08, 2024	33.37	33.41	32.93	33.27	512,980	+0.08(+0.24%)
Mar 07, 2024	32.89	33.20	32.84	33.19	649,843	+0.66(+2.04%)
Mar 06, 2024	32.95	33.12	32.52	32.53	599,837	-0.16(-0.48%)
Mar 05, 2024	32.75	33.37	32.55	32.68	621,695	+0.03(+0.09%)
Mar 04, 2024	32.31	32.83	32.24	32.65	756,467	+0.16(+0.48%)
Mar 01, 2024	32.39	32.68	31.90	32.50	686,955	+0.11(+0.33%)
Feb 29, 2024	32.84	33.08	32.36	32.39	877,303	-0.28(-0.87%)
Feb 28, 2024	32.82	33.00	32.66	32.67	657,300	-0.28(-0.86%)
Feb 27, 2024	32.67	33.00	32.50	32.95	707,584	+0.54(+1.65%)
Feb 26, 2024	32.93	32.99	32.29	32.42	549,444	-0.61(-1.86%)
Feb 23, 2024	33.15	33.33	33.00	33.03	432,901	-0.13(-0.38%)
Feb 22, 2024	32.81	33.18	32.51	33.16	709,801	+0.13(+0.40%)
Feb 21, 2024	32.69	33.29	32.51	33.03	1,025,735	+0.38(+1.15%)
Feb 20, 2024	32.23	33.09	32.23	32.65	656,805	+0.36(+1.10%)
Feb 16, 2024	32.17	32.57	31.82	32.30	602,804	-0.13(-0.42%)
Feb 15, 2024	31.30	32.47	31.30	32.43	840,172	+1.38(+4.43%)
Feb 14, 2024	31.26	31.27	30.81	31.06	655,135	-0.03(-0.09%)
Feb 13, 2024	31.57	31.75	30.70	31.08	1,049,333	-1.03(-3.21%)
Feb 12, 2024	31.94	32.26	31.91	32.11	587,982	+0.21(+0.66%)
Feb 09, 2024	31.54	31.97	31.46	31.90	445,502	+0.25(+0.79%)
Feb 08, 2024	31.45	31.68	31.20	31.65	752,245	+0.25(+0.80%)
Feb 07, 2024	31.69	31.83	31.32	31.40	442,044	-0.23(-0.73%)
Feb 06, 2024	31.80	31.90	31.56	31.63	456,016	-0.19(-0.60%)
Feb 05, 2024	32.36	32.36	31.82	31.82	559,746	-0.99(-3.02%)
Feb 02, 2024	32.73	33.09	32.25	32.82	509,181	-0.38(-1.13%)
Feb 01, 2024	32.63	33.20	32.41	33.19	508,943	+0.47(+1.44%)
Jan 31, 2024	33.08	33.35	32.71	32.72	1,334,743	-0.13(-0.38%)
Jan 30, 2024	32.71	33.07	32.68	32.84	455,206	-0.07(-0.20%)
Jan 29, 2024	32.64	32.93	32.24	32.91	544,656	+0.41(+1.27%)
Jan 26, 2024	32.91	33.04	32.50	32.50	379,183	-0.15(-0.47%)
Jan 25, 2024	32.76	32.93	32.30	32.65	744,877	+0.52(+1.62%)
Jan 24, 2024	33.26	33.38	31.92	32.13	3,117,559	-0.83(-2.51%)
Jan 23, 2024	32.72	32.99	32.34	32.96	895,310	+0.20(+0.62%)
Jan 22, 2024	32.92	32.99	32.55	32.76	844,624	+0.38(+1.16%)
Jan 19, 2024	32.33	32.43	31.93	32.38	513,087	+0.17(+0.54%)
Jan 18, 2024	32.52	32.65	32.07	32.21	671,607	-0.43(-1.33%)
Jan 17, 2024	32.33	33.03	32.26	32.64	667,588	+0.02(+0.06%)
Jan 16, 2024	34.10	34.21	32.41	32.62	1,245,635	-1.71(-4.99%)
Jan 12, 2024	34.62	34.65	34.20	34.34	388,064	+0.20(+0.59%)
Jan 11, 2024	34.61	34.61	33.53	34.13	677,781	-0.59(-1.69%)
Jan 10, 2024	34.83	34.98	34.65	34.72	292,544	-0.12(-0.33%)
Jan 09, 2024	34.88	34.96	34.72	34.84	300,642	-0.31(-0.88%)
Jan 08, 2024	34.75	35.15	34.73	35.14	325,679	+0.31(+0.88%)
Jan 05, 2024	34.70	35.25	34.53	34.84	482,510	+0.01(+0.03%)
Jan 04, 2024	34.85	35.14	34.75	34.83	585,001	-0.12(-0.33%)
Jan 03, 2024	35.04	35.11	34.49	34.94	663,243	+0.26(+0.75%)