Avista Corporation (AVA) Historical Stock Data
36.19 ↑0.33 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVA is down -0.06% a day on average. There have been 13 days where Avista Corporation closed green and 17 days where AVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 35.28 | 36.19 | ↑$0.91 (2.58%) | 35.28 | 36.44 | 1.71M |
| 2024-12-19 | 35.45 | 35.86 | ↑$0.41 (1.16%) | 35.45 | 36.18 | 569.01K |
| 2024-12-18 | 36.67 | 35.46 | ↓$1.21 (-3.30%) | 35.37 | 36.80 | 683.39K |
| 2024-12-17 | 36.32 | 36.74 | ↑$0.42 (1.16%) | 36.32 | 36.93 | 539.44K |
| 2024-12-16 | 36.67 | 36.51 | ↓$0.16 (-0.44%) | 36.47 | 36.78 | 608.30K |
| 2024-12-13 | 36.36 | 36.71 | ↑$0.35 (0.96%) | 36.15 | 36.73 | 616.05K |
| 2024-12-12 | 36.68 | 36.48 | ↓$0.20 (-0.55%) | 36.44 | 37.03 | 614.74K |
| 2024-12-11 | 37.20 | 36.66 | ↓$0.54 (-1.45%) | 36.65 | 37.23 | 681.88K |
| 2024-12-10 | 37.32 | 37.21 | ↓$0.11 (-0.29%) | 36.89 | 37.60 | 456.93K |
| 2024-12-09 | 37.37 | 37.42 | ↑$0.05 (0.13%) | 37.16 | 37.71 | 474.87K |
| 2024-12-06 | 37.40 | 37.25 | ↓$0.15 (-0.40%) | 36.76 | 37.48 | 504.82K |
| 2024-12-05 | 37.53 | 37.37 | ↓$0.16 (-0.43%) | 37.28 | 37.66 | 280.18K |
| 2024-12-04 | 37.81 | 37.51 | ↓$0.30 (-0.79%) | 37.46 | 37.91 | 419.46K |
| 2024-12-03 | 38.28 | 37.99 | ↓$0.29 (-0.76%) | 37.91 | 38.35 | 567.03K |
| 2024-12-02 | 38.79 | 38.06 | ↓$0.73 (-1.88%) | 37.79 | 38.79 | 573.69K |
| 2024-11-29 | 38.68 | 38.69 | ↑$0.01 (0.03%) | 38.52 | 38.82 | 251.31K |
| 2024-11-27 | 38.72 | 38.60 | ↓$0.12 (-0.31%) | 38.55 | 39.01 | 348.28K |
| 2024-11-26 | 38.79 | 38.54 | ↓$0.25 (-0.64%) | 38.49 | 39.01 | 421.84K |
| 2024-11-25 | 39.50 | 39.23 | ↓$0.27 (-0.68%) | 39.21 | 39.72 | 606.70K |
| 2024-11-22 | 39.13 | 39.13 | ↑$0.00 (0.00%) | 39.02 | 39.45 | 348.47K |
| 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 |
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?