Avista Corporation (AVA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.58

+0.23

(+0.65%)

At close: 04:00PM EDT

35.58

+0.03

(+0.08%)

After hours:

04:02PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	35.31	35.79	35.31	35.58	35.58	368,123
Apr 22, 2024	35.09	35.69	35.04	35.35	35.35	432,700
Apr 19, 2024	34.33	35.13	34.24	35.08	35.08	411,300
Apr 18, 2024	33.88	34.45	33.77	34.36	34.36	480,800
Apr 17, 2024	33.38	33.80	33.22	33.73	33.73	310,000
Apr 16, 2024	33.59	33.59	33.00	33.11	33.11	294,900
Apr 15, 2024	34.11	34.20	33.41	33.84	33.84	389,500
Apr 12, 2024	34.19	34.41	33.76	34.00	34.00	336,700
Apr 11, 2024	34.18	34.19	33.78	34.14	34.14	328,700
Apr 10, 2024	34.67	34.67	33.73	33.88	33.88	556,500
Apr 09, 2024	35.67	35.78	35.24	35.31	35.31	363,900
Apr 08, 2024	34.67	35.58	34.64	35.44	35.44	738,700
Apr 05, 2024	34.36	34.65	33.90	34.60	34.60	407,300
Apr 04, 2024	35.03	35.05	34.27	34.62	34.62	362,400
Apr 03, 2024	34.88	35.00	34.60	34.66	34.66	433,000
Apr 02, 2024	34.57	35.07	34.57	35.05	35.05	495,500
Apr 01, 2024	35.06	35.06	34.44	34.70	34.70	410,700
Mar 28, 2024	34.68	35.09	34.63	35.02	35.02	482,500
Mar 27, 2024	33.96	34.70	33.96	34.68	34.68	474,800
Mar 26, 2024	33.87	33.89	33.49	33.70	33.70	325,100
Mar 25, 2024	33.83	33.96	33.50	33.74	33.74	240,600
Mar 22, 2024	34.12	34.12	33.56	33.67	33.67	335,500
Mar 21, 2024	33.75	34.64	33.75	33.80	33.80	565,400
Mar 20, 2024	33.56	33.98	33.45	33.71	33.71	427,100
Mar 19, 2024	33.69	34.08	33.60	33.61	33.61	378,100
Mar 18, 2024	33.87	34.03	33.46	33.60	33.60	498,300
Mar 15, 2024	33.56	34.25	33.56	33.94	33.94	968,900
Mar 14, 2024	34.11	34.20	33.39	33.74	33.74	435,700
Mar 13, 2024	34.53	34.85	34.12	34.26	34.26	377,500
Mar 12, 2024	34.32	34.69	33.99	34.44	34.44	436,200
Mar 11, 2024	34.14	34.79	34.00	34.54	34.54	424,200
Mar 08, 2024	34.21	34.25	33.75	34.10	34.10	500,400
Mar 07, 2024	33.71	34.03	33.67	34.02	34.02	634,000
Mar 06, 2024	33.78	33.95	33.33	33.34	33.34	585,200
Mar 05, 2024	33.57	34.21	33.37	33.50	33.50	606,500
Mar 04, 2024	33.12	33.65	33.05	33.47	33.47	738,000
Mar 01, 2024	33.20	33.50	32.70	33.31	33.31	670,200
Feb 29, 2024	33.66	33.91	33.17	33.20	33.20	855,900
Feb 28, 2024	33.64	33.83	33.48	33.49	33.49	608,300
Feb 27, 2024	33.49	33.83	33.31	33.78	33.78	667,100
Feb 26, 2024	33.76	33.82	33.10	33.23	33.23	536,000
Feb 23, 2024	33.98	34.17	33.83	33.86	33.86	422,300
Feb 22, 2024	33.63	34.01	33.32	33.99	33.99	692,500
Feb 22, 2024	0.475 Dividend
Feb 21, 2024	33.98	34.60	33.79	34.33	33.86	986,800
Feb 20, 2024	33.50	34.40	33.50	33.94	33.47	632,400
Feb 16, 2024	33.44	33.85	33.08	33.57	33.11	579,600
Feb 15, 2024	32.53	33.75	32.53	33.71	33.24	808,300
Feb 14, 2024	32.49	32.50	32.02	32.28	31.83	630,300
Feb 13, 2024	32.81	33.00	31.91	32.31	31.86	1,009,500
Feb 12, 2024	33.20	33.53	33.17	33.38	32.92	565,700
Feb 09, 2024	32.78	33.23	32.70	33.16	32.70	428,600
Feb 08, 2024	32.69	32.93	32.43	32.90	32.44	723,700
Feb 07, 2024	32.94	33.09	32.55	32.64	32.19	425,300
Feb 06, 2024	33.05	33.16	32.80	32.88	32.43	438,700
Feb 05, 2024	33.64	33.64	33.07	33.08	32.62	538,500
Feb 02, 2024	34.02	34.40	33.52	34.11	33.64	489,900
Feb 01, 2024	33.92	34.51	33.69	34.50	34.02	489,600
Jan 31, 2024	34.38	34.66	34.00	34.01	33.54	1,284,100
Jan 30, 2024	34.00	34.38	33.97	34.14	33.67	437,900
Jan 29, 2024	33.93	34.23	33.51	34.21	33.74	524,000
Jan 26, 2024	34.21	34.34	33.78	33.78	33.31	364,800
Jan 25, 2024	34.05	34.23	33.57	33.94	33.47	716,600
Jan 24, 2024	34.57	34.70	33.18	33.40	32.94	2,999,300
Jan 23, 2024	34.01	34.29	33.62	34.26	33.79	861,300
Jan 22, 2024	34.22	34.29	33.83	34.05	33.58	812,600
Jan 19, 2024	33.60	33.71	33.19	33.66	33.19	493,600
Jan 18, 2024	33.80	33.94	33.33	33.48	33.02	646,100
Jan 17, 2024	33.60	34.34	33.53	33.93	33.46	642,300
Jan 16, 2024	35.44	35.56	33.69	33.91	33.44	1,198,400
Jan 12, 2024	35.98	36.02	35.55	35.69	35.20	373,300
Jan 11, 2024	35.97	35.97	34.85	35.48	34.99	652,100
Jan 10, 2024	36.20	36.35	36.02	36.09	35.59	281,400
Jan 09, 2024	36.26	36.34	36.09	36.21	35.71	289,200
Jan 08, 2024	36.12	36.54	36.10	36.53	36.02	313,300
Jan 05, 2024	36.07	36.64	35.89	36.21	35.71	464,200
Jan 04, 2024	36.22	36.53	36.12	36.20	35.70	562,800
Jan 03, 2024	36.42	36.49	35.85	36.32	35.82	638,100
Jan 02, 2024	35.64	36.42	35.55	36.05	35.55	573,500
Dec 29, 2023	35.71	35.84	35.40	35.74	35.25	421,900
Dec 28, 2023	35.50	36.00	35.37	35.87	35.37	363,100
Dec 27, 2023	36.03	36.06	35.59	35.63	35.14	332,500
Dec 26, 2023	36.06	36.23	35.96	35.98	35.48	344,000
Dec 22, 2023	35.81	36.26	35.64	35.99	35.49	511,800
Dec 21, 2023	35.02	35.57	34.95	35.56	35.07	696,500
Dec 20, 2023	35.29	35.78	34.73	34.77	34.29	582,300
Dec 19, 2023	35.03	35.63	34.99	35.52	35.03	505,700
Dec 18, 2023	35.05	35.13	34.73	34.81	34.33	435,300
Dec 15, 2023	35.48	35.75	34.69	34.87	34.39	1,420,500
Dec 14, 2023	36.84	37.00	35.66	35.69	35.20	1,003,800
Dec 13, 2023	35.08	36.44	34.81	36.30	35.80	602,600
Dec 12, 2023	35.11	35.20	34.70	35.10	34.61	372,400
Dec 11, 2023	35.02	35.19	34.75	35.05	34.57	376,100
Dec 08, 2023	35.21	35.41	34.93	35.14	34.65	296,600
Dec 07, 2023	35.22	35.39	35.05	35.16	34.67	415,300
Dec 06, 2023	34.95	35.37	34.88	35.22	34.73	367,700
Dec 05, 2023	35.21	35.21	34.44	34.75	34.27	455,100
Dec 04, 2023	34.87	35.42	34.55	35.18	34.69	490,800
Dec 01, 2023	33.86	34.93	33.73	34.91	34.43	533,800
Nov 30, 2023	33.96	34.12	33.68	33.95	33.48	560,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320-0.0001(-0.01%)

CRUDE OIL83.43+0.07(+0.08%)

Bitcoin CAD90,618.02-920.19(-1.01%)

Avista Corporation (AVA)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
-0.0001(-0.01%)

CRUDE OIL
83.43
+0.07(+0.08%)

Bitcoin CAD
90,618.02
-920.19(-1.01%)