Avista Corporation (AVA) Historical Stock Data
35.72 ↑0.14 (0.39%)
As of April 26, 2024, 12:08pm EST.
Historical Data
In the past 30 trading days, AVA is up 0.18% a day on average. There have been 15 days where Avista Corporation closed green and 15 days where AVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 33.83 | 33.74 | ↓$0.09 (-0.27%) | 33.50 | 33.96 | 240.65K |
| 2024-03-22 | 34.12 | 33.67 | ↓$0.45 (-1.32%) | 33.56 | 34.12 | 335.45K |
| 2024-03-21 | 33.75 | 33.80 | ↑$0.05 (0.15%) | 33.75 | 34.64 | 565.42K |
| 2024-03-20 | 33.56 | 33.71 | ↑$0.15 (0.45%) | 33.45 | 33.98 | 427.14K |
| 2024-03-19 | 33.69 | 33.61 | ↓$0.08 (-0.24%) | 33.60 | 34.08 | 378.12K |
| 2024-03-18 | 33.87 | 33.60 | ↓$0.27 (-0.80%) | 33.46 | 34.03 | 498.29K |
| 2024-03-15 | 33.56 | 33.94 | ↑$0.38 (1.13%) | 33.56 | 34.25 | 0.97M |
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