Avista Corporation (AVA) Historical Stock Data
37.38 ↑0.08 (0.21%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVA is up 0.07% a day on average. There have been 14 days where Avista Corporation closed green and 16 days where AVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 37.50 | 37.38 | ↓$0.12 (-0.32%) | 37.25 | 37.78 | 373.57K |
| 2024-05-03 | 37.96 | 37.30 | ↓$0.66 (-1.74%) | 37.11 | 37.96 | 514.27K |
| 2024-05-02 | 36.69 | 36.79 | ↑$0.10 (0.27%) | 36.30 | 36.84 | 478.07K |
| 2024-05-01 | 37.87 | 36.64 | ↓$1.23 (-3.25%) | 36.32 | 38.63 | 809.70K |
| 2024-04-30 | 35.61 | 35.98 | ↑$0.37 (1.04%) | 35.32 | 36.09 | 668.65K |
| 2024-04-29 | 35.75 | 35.72 | ↓$0.03 (-0.08%) | 35.61 | 36.12 | 518.27K |
| 2024-04-26 | 35.63 | 35.55 | ↓$0.08 (-0.22%) | 35.51 | 35.80 | 475.63K |
| 2024-04-25 | 35.62 | 35.58 | ↓$0.04 (-0.11%) | 35.44 | 35.82 | 400.30K |
| 2024-04-24 | 35.29 | 35.79 | ↑$0.50 (1.42%) | 35.20 | 36.03 | 539.49K |
| 2024-04-23 | 35.31 | 35.58 | ↑$0.27 (0.76%) | 35.31 | 35.79 | 386.30K |
| 2024-04-22 | 35.09 | 35.35 | ↑$0.26 (0.74%) | 35.04 | 35.69 | 432.74K |
| 2024-04-19 | 34.33 | 35.08 | ↑$0.75 (2.18%) | 34.24 | 35.13 | 411.33K |
| 2024-04-18 | 33.88 | 34.36 | ↑$0.48 (1.42%) | 33.77 | 34.45 | 480.85K |
| 2024-04-17 | 33.38 | 33.73 | ↑$0.35 (1.05%) | 33.22 | 33.80 | 309.99K |
| 2024-04-16 | 33.59 | 33.11 | ↓$0.48 (-1.43%) | 33.00 | 33.59 | 294.90K |
| 2024-04-15 | 34.11 | 33.84 | ↓$0.27 (-0.79%) | 33.41 | 34.20 | 389.54K |
| 2024-04-12 | 34.19 | 34.00 | ↓$0.19 (-0.56%) | 33.76 | 34.41 | 336.71K |
| 2024-04-11 | 34.18 | 34.14 | ↓$0.04 (-0.12%) | 33.78 | 34.19 | 328.75K |
| 2024-04-10 | 34.67 | 33.88 | ↓$0.79 (-2.28%) | 33.73 | 34.67 | 556.50K |
| 2024-04-09 | 35.67 | 35.31 | ↓$0.36 (-1.01%) | 35.25 | 35.78 | 363.86K |
| 2024-04-08 | 34.67 | 35.44 | ↑$0.77 (2.22%) | 34.64 | 35.58 | 738.70K |
| 2024-04-05 | 34.36 | 34.60 | ↑$0.24 (0.70%) | 33.90 | 34.65 | 407.30K |
| 2024-04-04 | 35.03 | 34.62 | ↓$0.41 (-1.17%) | 34.27 | 35.05 | 362.36K |
| 2024-04-03 | 34.88 | 34.66 | ↓$0.22 (-0.63%) | 34.61 | 35.00 | 433.03K |
| 2024-04-02 | 34.57 | 35.05 | ↑$0.48 (1.39%) | 34.57 | 35.07 | 495.51K |
| 2024-04-01 | 35.06 | 34.70 | ↓$0.36 (-1.03%) | 34.44 | 35.06 | 410.65K |
| 2024-03-29 | 34.68 | 35.02 | ↑$0.34 (0.98%) | 34.63 | 35.09 | 482.49K |
| 2024-03-28 | 34.68 | 35.02 | ↑$0.34 (0.98%) | 34.63 | 35.09 | 482.49K |
| 2024-03-27 | 33.96 | 34.68 | ↑$0.72 (2.12%) | 33.96 | 34.70 | 474.89K |
| 2024-03-26 | 33.87 | 33.70 | ↓$0.17 (-0.50%) | 33.49 | 33.89 | 325.09K |
Create an account or log in to view more rows.
$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?
$AVA holy fuck
$AVA can’t wait to get in this tomorrow lfg