Avista Corp (NY: AVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	36.81	36.87	36.11	36.19	10,634,970	-0.30(-0.82%)
Jul 28, 2023	36.72	36.72	35.74	36.49	922,153	+0.06(+0.15%)
Jul 27, 2023	36.75	36.96	36.14	36.44	904,069	-0.45(-1.22%)
Jul 26, 2023	36.63	37.37	36.63	36.89	658,306	-0.03(-0.08%)
Jul 25, 2023	36.89	37.02	36.53	36.91	718,568	-0.11(-0.30%)
Jul 24, 2023	37.14	37.34	36.71	37.03	682,681	-0.05(-0.13%)
Jul 21, 2023	36.94	37.59	36.63	37.07	1,012,825	+0.01(+0.03%)
Jul 20, 2023	36.59	37.09	36.15	37.06	626,482	+0.58(+1.59%)
Jul 19, 2023	36.37	36.60	36.04	36.48	731,465	+0.20(+0.54%)
Jul 18, 2023	36.30	36.72	35.87	36.29	870,960	+0.25(+0.70%)
Jul 17, 2023	36.25	36.42	35.71	36.03	758,939	-0.17(-0.47%)
Jul 14, 2023	36.39	36.74	35.80	36.20	926,042	-0.29(-0.80%)
Jul 13, 2023	36.36	36.50	35.95	36.49	811,490	+0.18(+0.49%)
Jul 12, 2023	35.39	36.34	35.02	36.31	1,265,849	+1.24(+3.52%)
Jul 11, 2023	34.66	35.11	34.38	35.08	708,745	+0.52(+1.49%)
Jul 10, 2023	34.96	35.09	34.12	34.56	1,092,078	-0.42(-1.20%)
Jul 07, 2023	35.50	35.66	33.75	34.98	2,594,103	-1.21(-3.34%)
Jul 06, 2023	36.44	36.48	35.93	36.19	501,772	-0.47(-1.28%)
Jul 05, 2023	36.58	36.95	36.47	36.66	702,910	+0.05(+0.13%)
Jul 03, 2023	36.55	36.95	36.50	36.61	292,018	-0.17(-0.46%)
Jun 30, 2023	37.14	37.14	36.67	36.78	488,412	-0.16(-0.43%)
Jun 29, 2023	36.46	37.01	36.34	36.94	408,368	+0.27(+0.74%)
Jun 28, 2023	36.46	36.69	35.96	36.67	926,626	+0.07(+0.20%)
Jun 27, 2023	36.47	36.73	36.17	36.59	432,117	+0.20(+0.54%)
Jun 26, 2023	36.10	36.51	35.74	36.40	556,349	+0.41(+1.15%)
Jun 23, 2023	36.98	37.19	35.83	35.99	667,687	-0.96(-2.59%)
Jun 22, 2023	37.59	37.59	36.89	36.94	657,115	-0.52(-1.40%)
Jun 21, 2023	37.41	37.72	36.95	37.47	541,294	+0.00(+0.00%)
Jun 20, 2023	37.93	38.30	37.21	37.47	659,201	-0.36(-0.94%)
Jun 16, 2023	37.77	38.02	37.53	37.82	1,187,850	+0.28(+0.75%)
Jun 15, 2023	37.51	37.69	37.19	37.54	1,274,741	+0.14(+0.38%)
Jun 14, 2023	37.77	38.05	37.34	37.40	809,659	-0.49(-1.29%)
Jun 13, 2023	38.14	38.48	37.79	37.89	788,038	-0.52(-1.34%)
Jun 12, 2023	39.08	39.14	37.47	38.40	1,396,747	-0.71(-1.82%)
Jun 09, 2023	39.31	39.46	39.04	39.11	356,766	-0.37(-0.93%)
Jun 08, 2023	39.74	39.84	39.18	39.48	403,420	-0.21(-0.52%)
Jun 07, 2023	38.74	39.96	38.57	39.69	661,641	+1.05(+2.72%)
Jun 06, 2023	38.60	38.91	38.38	38.64	433,568	+0.11(+0.29%)
Jun 05, 2023	38.73	39.25	38.34	38.52	424,765	-0.41(-1.06%)
Jun 02, 2023	37.98	39.15	37.98	38.94	509,325	+0.76(+1.99%)
Jun 01, 2023	38.86	38.86	38.06	38.18	395,500	-0.55(-1.43%)
May 31, 2023	38.96	39.13	38.62	38.73	551,776	-0.23(-0.60%)
May 30, 2023	38.77	39.15	38.68	38.96	456,273	+0.24(+0.63%)
May 26, 2023	38.93	38.93	38.51	38.72	293,617	-0.15(-0.39%)
May 25, 2023	38.76	38.96	38.12	38.87	297,185	-0.04(-0.10%)
May 24, 2023	39.40	39.57	38.80	38.91	414,981	-0.57(-1.43%)
May 23, 2023	39.33	40.04	39.20	39.47	611,813	+0.09(+0.24%)
May 22, 2023	39.43	39.71	39.03	39.38	630,348	+0.07(+0.19%)
May 19, 2023	39.65	39.96	39.27	39.31	546,577	-0.08(-0.21%)
May 18, 2023	39.38	39.54	38.99	39.39	432,104	-0.23(-0.58%)
May 17, 2023	39.94	39.95	39.30	39.62	771,497	-0.24(-0.60%)
May 16, 2023	40.37	40.38	39.64	39.86	479,229	-0.57(-1.40%)
May 15, 2023	40.93	40.93	40.23	40.43	288,102	-0.35(-0.86%)
May 12, 2023	40.74	40.92	40.56	40.78	264,594	+0.23(+0.57%)
May 11, 2023	40.97	40.97	40.38	40.55	281,537	-0.62(-1.51%)
May 10, 2023	41.33	41.47	40.66	41.17	402,089	+0.14(+0.34%)
May 09, 2023	41.17	41.22	40.91	41.03	319,803	-0.09(-0.23%)
May 08, 2023	41.09	41.40	40.83	41.12	405,323	-0.12(-0.29%)
May 05, 2023	40.97	41.31	40.84	41.24	539,910	+0.27(+0.66%)
May 04, 2023	40.48	40.98	39.86	40.97	370,661	+0.53(+1.31%)
May 03, 2023	40.45	41.10	39.39	40.45	671,776	+0.03(+0.07%)
May 02, 2023	40.71	40.75	39.99	40.42	650,547	-0.45(-1.11%)