Avista Corp (NY: AVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	40.96	41.07	40.36	40.60	615,603	-0.34(-0.83%)
Dec 29, 2022	40.35	41.00	40.18	40.94	1,031,200	+0.71(+1.75%)
Dec 28, 2022	40.66	40.79	40.11	40.24	812,466	-0.51(-1.26%)
Dec 27, 2022	40.16	40.92	40.09	40.75	663,119	+0.60(+1.51%)
Dec 23, 2022	39.06	40.24	38.90	40.14	748,994	+0.92(+2.36%)
Dec 22, 2022	38.86	39.25	38.36	39.22	822,661	+0.22(+0.56%)
Dec 21, 2022	38.55	39.00	38.45	39.00	691,829	+0.49(+1.26%)
Dec 20, 2022	38.65	38.73	37.71	38.51	1,099,577	-0.24(-0.61%)
Dec 19, 2022	38.46	39.11	38.25	38.75	642,996	+0.11(+0.28%)
Dec 16, 2022	38.40	38.72	37.97	38.64	1,653,035	-0.23(-0.59%)
Dec 15, 2022	39.29	39.56	38.04	38.87	682,814	-0.57(-1.44%)
Dec 14, 2022	40.03	40.18	39.26	39.44	605,154	-0.44(-1.10%)
Dec 13, 2022	40.30	40.82	39.75	39.88	1,093,802	+0.38(+0.95%)
Dec 12, 2022	38.96	39.59	38.55	39.50	866,484	+0.57(+1.46%)
Dec 09, 2022	38.96	39.37	38.70	38.94	529,727	-0.25(-0.63%)
Dec 08, 2022	38.17	39.28	38.07	39.18	552,543	+1.01(+2.64%)
Dec 07, 2022	38.21	38.41	37.70	38.18	680,235	-0.09(-0.24%)
Dec 06, 2022	38.83	39.00	37.91	38.27	797,654	-0.48(-1.23%)
Dec 05, 2022	38.19	38.74	37.97	38.74	791,660	+0.33(+0.86%)
Dec 02, 2022	37.43	38.64	37.38	38.41	816,043	+0.49(+1.30%)
Dec 01, 2022	38.16	38.45	37.79	37.92	833,131	+0.12(+0.31%)
Nov 30, 2022	36.59	37.89	36.48	37.80	860,861	+1.03(+2.79%)
Nov 29, 2022	37.15	37.20	36.71	36.77	548,089	-0.58(-1.54%)
Nov 28, 2022	37.16	37.77	36.84	37.35	806,559	-0.19(-0.51%)
Nov 25, 2022	36.66	37.62	36.66	37.54	321,874	+0.97(+2.65%)
Nov 23, 2022	36.40	36.91	36.14	36.57	728,776	+0.08(+0.23%)
Nov 22, 2022	36.12	36.68	36.05	36.49	718,992	+0.47(+1.30%)
Nov 21, 2022	35.67	36.05	35.43	36.02	543,447	+0.38(+1.05%)
Nov 18, 2022	35.22	36.12	35.22	35.65	817,636	+0.88(+2.53%)
Nov 17, 2022	34.80	35.30	34.26	34.77	477,446	-0.19(-0.55%)
Nov 16, 2022	34.97	35.54	34.83	34.96	665,596	-0.03(-0.08%)
Nov 15, 2022	34.64	35.34	34.64	34.99	972,208	+0.41(+1.18%)
Nov 14, 2022	34.92	34.97	34.53	34.58	610,155	-0.34(-0.98%)
Nov 11, 2022	35.25	35.33	34.76	34.93	678,628	-0.38(-1.08%)
Nov 10, 2022	34.18	35.40	33.63	35.31	841,052	+1.93(+5.78%)
Nov 09, 2022	33.03	33.74	33.00	33.38	1,087,653	+0.26(+0.79%)
Nov 08, 2022	33.51	33.70	33.02	33.11	701,734	-0.26(-0.79%)
Nov 07, 2022	33.75	33.98	33.00	33.38	1,027,072	-0.23(-0.67%)
Nov 04, 2022	33.24	34.10	33.11	33.60	735,026	+0.54(+1.64%)
Nov 03, 2022	33.14	33.26	32.34	33.06	1,041,701	-0.33(-0.98%)
Nov 02, 2022	33.42			33.39	1,225,017	-0.71(-2.07%)
Nov 01, 2022	36.21	36.21	33.24	34.09	2,170,672	-3.05(-8.21%)
Oct 31, 2022	37.25	37.47	37.01	37.14	587,376	-0.08(-0.22%)
Oct 28, 2022	36.58	37.37	36.55	37.22	496,538	+0.64(+1.76%)
Oct 27, 2022	36.34	37.03	36.34	36.58	307,552	+0.56(+1.56%)
Oct 26, 2022	36.27	36.29	35.72	36.02	542,378	+0.01(+0.03%)
Oct 25, 2022	35.33	36.22	35.16	36.01	391,409	+0.80(+2.26%)
Oct 24, 2022	35.22	35.77	35.05	35.22	438,814	-0.03(-0.08%)
Oct 21, 2022	34.79	35.62	34.55	35.24	367,328	+0.72(+2.07%)
Oct 20, 2022	35.23	35.23	34.32	34.53	371,640	-0.67(-1.90%)
Oct 19, 2022	34.80	35.27	34.67	35.20	381,459	+0.02(+0.05%)
Oct 18, 2022	35.09	35.42	34.89	35.18	388,609	+0.56(+1.62%)
Oct 17, 2022	34.28	35.17	34.28	34.62	540,997	+0.61(+1.78%)
Oct 14, 2022	34.91	35.26	33.78	34.01	362,999	-0.67(-1.93%)
Oct 13, 2022	33.39	34.80	33.02	34.68	472,124	+1.25(+3.74%)
Oct 12, 2022	34.20	34.20	33.42	33.43	390,038	-0.78(-2.28%)
Oct 11, 2022	33.39	34.65	33.37	34.21	474,261	+0.80(+2.38%)
Oct 10, 2022	33.22	33.99	33.21	33.41	431,141	+0.31(+0.93%)
Oct 07, 2022	33.80	34.06	32.88	33.11	429,972	-0.74(-2.19%)
Oct 06, 2022	34.63	34.67	33.74	33.85	449,059	-0.74(-2.15%)
Oct 05, 2022	34.72	34.76	34.30	34.59	389,630	-0.53(-1.50%)
Oct 04, 2022	34.58	35.40	34.58	35.12	457,957	+0.53(+1.52%)