Avista Corporation (AVA) Historical Stock Data
39.04 ↑0.52 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVA is up 0.13% a day on average. There have been 16 days where Avista Corporation closed green and 14 days where AVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 38.44 | 39.04 | ↑$0.60 (1.56%) | 38.36 | 39.13 | 381.72K |
| 2024-11-20 | 38.75 | 38.52 | ↓$0.23 (-0.59%) | 38.39 | 38.94 | 382.18K |
| 2024-11-19 | 38.57 | 38.77 | ↑$0.20 (0.52%) | 38.23 | 38.78 | 652.04K |
| 2024-11-18 | 37.75 | 38.64 | ↑$0.89 (2.36%) | 37.73 | 38.82 | 704.71K |
| 2024-11-15 | 37.49 | 37.75 | ↑$0.26 (0.69%) | 37.35 | 37.87 | 476.36K |
| 2024-11-14 | 37.69 | 37.19 | ↓$0.50 (-1.33%) | 37.07 | 37.69 | 466.05K |
| 2024-11-13 | 37.98 | 37.47 | ↓$0.51 (-1.34%) | 37.38 | 38.01 | 429.69K |
| 2024-11-12 | 37.92 | 37.68 | ↓$0.24 (-0.63%) | 37.57 | 38.32 | 851.01K |
| 2024-11-11 | 37.44 | 37.93 | ↑$0.49 (1.31%) | 37.44 | 38.30 | 602.55K |
| 2024-11-08 | 36.70 | 37.32 | ↑$0.62 (1.69%) | 36.70 | 37.50 | 628.22K |
| 2024-11-07 | 37.28 | 36.55 | ↓$0.73 (-1.96%) | 36.51 | 37.33 | 1.04M |
| 2024-11-06 | 36.78 | 37.42 | ↑$0.64 (1.74%) | 36.47 | 37.68 | 873.24K |
| 2024-11-05 | 36.40 | 37.23 | ↑$0.83 (2.28%) | 36.23 | 37.39 | 668.65K |
| 2024-11-04 | 36.47 | 36.40 | ↓$0.07 (-0.19%) | 36.25 | 36.75 | 440.67K |
| 2024-11-01 | 37.47 | 36.70 | ↓$0.77 (-2.05%) | 36.67 | 37.66 | 407.76K |
| 2024-10-31 | 37.48 | 37.48 | ↑$0.00 (0.00%) | 37.42 | 37.86 | 572.69K |
| 2024-10-30 | 37.73 | 37.60 | ↓$0.13 (-0.34%) | 37.47 | 38.04 | 402.19K |
| 2024-10-29 | 37.75 | 37.69 | ↓$0.06 (-0.16%) | 37.38 | 37.84 | 392.83K |
| 2024-10-28 | 38.01 | 38.19 | ↑$0.18 (0.47%) | 37.89 | 38.29 | 236.44K |
| 2024-10-25 | 38.63 | 37.78 | ↓$0.85 (-2.20%) | 37.76 | 38.69 | 310.46K |
| 2024-10-24 | 38.61 | 38.36 | ↓$0.25 (-0.65%) | 38.12 | 38.74 | 323.30K |
| 2024-10-23 | 38.29 | 38.46 | ↑$0.17 (0.44%) | 38.13 | 38.53 | 299.42K |
| 2024-10-22 | 37.93 | 38.54 | ↑$0.61 (1.61%) | 37.93 | 38.61 | 390.02K |
| 2024-10-21 | 38.00 | 37.93 | ↓$0.07 (-0.18%) | 37.63 | 38.29 | 345.16K |
| 2024-10-18 | 37.94 | 37.98 | ↑$0.04 (0.11%) | 37.69 | 38.14 | 296.51K |
| 2024-10-17 | 38.55 | 37.89 | ↓$0.66 (-1.71%) | 37.87 | 38.56 | 423.28K |
| 2024-10-16 | 38.54 | 38.53 | ↓$0.01 (-0.03%) | 38.35 | 38.67 | 420.81K |
| 2024-10-15 | 38.22 | 38.30 | ↑$0.08 (0.21%) | 38.08 | 38.68 | 491.74K |
| 2024-10-14 | 37.58 | 37.98 | ↑$0.40 (1.06%) | 37.49 | 38.00 | 329.60K |
| 2024-10-11 | 37.19 | 37.59 | ↑$0.40 (1.08%) | 37.13 | 37.78 | 257.33K |
Create an account or log in to view more rows.
$AVA bought more
$AVA time will come
$AVA cup and handle forming
$AVA Tendie tickets on discount today!!!
$AVA going green
$AVA somebody knows something
$AVA time to short this
$AVA we need one good push to moon this.
$AVA damn lots of volume came after hours just now
what the?
$AVA Bull flag forming?