NYSE - Delayed Quote USD

Avista Corporation (AVA)

35.08 +0.72 (+2.10%)
At close: 4:00 PM EDT
35.17 +0.09 (+0.26%)
After hours: 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 34.33 35.13 34.24 35.08 35.08 394,619
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 9, 2024 35.67 35.78 35.24 35.31 35.31 363,900
Apr 8, 2024 34.67 35.58 34.64 35.44 35.44 738,700
Apr 5, 2024 34.36 34.65 33.90 34.60 34.60 407,300
Apr 4, 2024 35.03 35.05 34.27 34.62 34.62 362,400
Apr 3, 2024 34.88 35.00 34.60 34.66 34.66 433,000
Apr 2, 2024 34.57 35.07 34.57 35.05 35.05 495,500
Apr 1, 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 8, 2024 34.21 34.25 33.75 34.10 34.10 500,400
Mar 7, 2024 33.71 34.03 33.67 34.02 34.02 634,000
Mar 6, 2024 33.78 33.95 33.33 33.34 33.34 585,200
Mar 5, 2024 33.57 34.21 33.37 33.50 33.50 606,500
Mar 4, 2024 33.12 33.65 33.05 33.47 33.47 738,000
Mar 1, 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 0.48 Dividend
Feb 22, 2024 33.63 34.01 33.32 33.99 33.99 692,500
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 9, 2024 32.78 33.23 32.70 33.16 32.70 428,600
Feb 8, 2024 32.69 32.93 32.43 32.90 32.44 723,700
Feb 7, 2024 32.94 33.09 32.55 32.64 32.19 425,300
Feb 6, 2024 33.05 33.16 32.80 32.88 32.43 438,700
Feb 5, 2024 33.64 33.64 33.07 33.08 32.62 538,500
Feb 2, 2024 34.02 34.40 33.52 34.11 33.64 489,900
Feb 1, 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 9, 2024 36.26 36.34 36.09 36.21 35.71 289,200
Jan 8, 2024 36.12 36.54 36.10 36.53 36.02 313,300
Jan 5, 2024 36.07 36.64 35.89 36.21 35.71 464,200
Jan 4, 2024 36.22 36.53 36.12 36.20 35.70 562,800
Jan 3, 2024 36.42 36.49 35.85 36.32 35.82 638,100
Jan 2, 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 8, 2023 35.21 35.41 34.93 35.14 34.65 296,600
Dec 7, 2023 35.22 35.39 35.05 35.16 34.67 415,300
Dec 6, 2023 34.95 35.37 34.88 35.22 34.73 367,700
Dec 5, 2023 35.21 35.21 34.44 34.75 34.27 455,100
Dec 4, 2023 34.87 35.42 34.55 35.18 34.69 490,800
Dec 1, 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
Nov 29, 2023 34.29 34.48 33.80 33.93 33.46 577,200
Nov 28, 2023 34.32 34.62 34.15 34.26 33.79 514,600
Nov 27, 2023 34.66 34.79 34.31 34.40 33.92 483,900
Nov 24, 2023 34.82 35.00 34.60 34.74 34.26 379,600
Nov 22, 2023 34.93 35.08 34.52 34.78 34.30 590,000
Nov 21, 2023 34.91 34.92 34.44 34.67 34.19 497,800
Nov 20, 2023 35.09 35.09 34.43 34.92 34.44 583,400
Nov 17, 2023 35.18 35.40 34.85 35.09 34.60 634,700
Nov 16, 2023 0.46 Dividend
Nov 16, 2023 34.89 35.03 34.51 34.98 34.50 611,500
Nov 15, 2023 34.75 35.38 34.65 35.14 34.20 963,300
Nov 14, 2023 34.15 35.07 33.98 34.90 33.97 1,047,100
Nov 13, 2023 33.35 33.55 33.09 33.30 32.41 476,600
Nov 10, 2023 33.72 33.73 33.35 33.46 32.57 444,700
Nov 9, 2023 33.97 34.17 33.57 33.60 32.70 370,000
Nov 8, 2023 34.45 34.51 33.49 33.87 32.96 440,800
Nov 7, 2023 34.79 34.96 34.44 34.66 33.73 532,100
Nov 6, 2023 34.94 35.14 34.55 34.94 34.01 632,400
Nov 3, 2023 34.94 35.41 34.82 35.04 34.10 666,800
Nov 2, 2023 33.66 34.59 33.58 34.34 33.42 838,900
Nov 1, 2023 32.84 34.06 32.56 33.72 32.82 1,366,900
Oct 31, 2023 32.31 32.45 31.57 31.69 30.84 857,400
Oct 30, 2023 32.05 32.35 31.67 32.19 31.33 637,500
Oct 27, 2023 32.15 32.21 31.54 31.83 30.98 649,000
Oct 26, 2023 31.88 32.27 31.86 32.15 31.29 449,900
Oct 25, 2023 31.29 31.69 31.19 31.57 30.73 577,300
Oct 24, 2023 31.50 31.60 31.28 31.41 30.57 439,100
Oct 23, 2023 31.34 31.71 31.10 31.10 30.27 444,500
Oct 20, 2023 32.16 32.29 31.45 31.50 30.66 569,000
Oct 19, 2023 32.57 32.76 32.03 32.06 31.20 508,100
Oct 18, 2023 32.91 32.97 32.39 32.68 31.81 387,900
Oct 17, 2023 33.02 33.48 32.95 33.10 32.21 618,700
Oct 16, 2023 32.82 33.47 32.65 33.14 32.25 630,600
Oct 13, 2023 32.68 32.77 32.32 32.73 31.85 302,900
Oct 12, 2023 32.64 32.64 32.03 32.35 31.48 392,200
Oct 11, 2023 32.27 32.75 32.09 32.74 31.86 354,200
Oct 10, 2023 32.20 32.37 32.05 32.17 31.31 353,800
Oct 9, 2023 31.85 32.28 31.81 32.04 31.18 520,900
Oct 6, 2023 31.30 32.06 31.02 31.94 31.09 640,900
Oct 5, 2023 31.76 31.92 31.54 31.72 30.87 640,800
Oct 4, 2023 31.44 31.73 30.89 31.69 30.84 519,100
Oct 3, 2023 30.85 31.48 30.53 31.33 30.49 991,500
Oct 2, 2023 32.10 32.11 30.94 31.07 30.24 956,600
Sep 29, 2023 32.38 32.48 31.95 32.37 31.50 1,257,600
Sep 28, 2023 32.44 32.46 31.74 32.10 31.24 1,039,000
Sep 27, 2023 32.64 32.91 32.17 32.35 31.48 597,600
Sep 26, 2023 33.39 33.58 32.63 32.65 31.78 745,400
Sep 25, 2023 33.60 33.72 33.35 33.54 32.64 488,300
Sep 22, 2023 33.72 34.05 33.66 33.83 32.93 486,600
Sep 21, 2023 34.29 34.47 33.93 33.94 33.03 603,500
Sep 20, 2023 34.67 34.84 34.34 34.45 33.53 389,400
Sep 19, 2023 34.62 35.00 34.43 34.51 33.59 638,500
Sep 18, 2023 34.89 34.94 34.50 34.52 33.60 759,300
Sep 15, 2023 34.73 35.19 34.50 34.89 33.96 2,332,600
Sep 14, 2023 34.41 34.99 34.41 34.78 33.85 650,900
Sep 13, 2023 34.25 34.34 34.07 34.25 33.33 761,100
Sep 12, 2023 34.04 34.35 33.84 34.22 33.30 683,800
Sep 11, 2023 33.93 34.29 33.93 34.09 33.18 733,100
Sep 8, 2023 33.45 33.66 33.24 33.65 32.75 650,800
Sep 7, 2023 33.50 33.69 33.23 33.36 32.47 758,700
Sep 6, 2023 32.89 33.19 32.74 32.92 32.04 470,800
Sep 5, 2023 33.20 33.22 32.35 32.83 31.95 538,500
Sep 1, 2023 33.55 33.71 33.10 33.36 32.47 505,800
Aug 31, 2023 33.65 33.81 33.22 33.29 32.40 650,500
Aug 30, 2023 33.53 33.80 33.37 33.55 32.65 643,800
Aug 29, 2023 33.51 33.70 33.12 33.62 32.72 686,800
Aug 28, 2023 33.39 33.70 33.30 33.51 32.61 782,700
Aug 25, 2023 32.91 33.37 32.76 33.33 32.44 1,022,300
Aug 24, 2023 32.49 32.99 32.27 32.42 31.55 621,800
Aug 23, 2023 33.00 33.01 32.34 32.60 31.73 886,000
Aug 22, 2023 33.07 33.07 32.67 32.74 31.86 609,500
Aug 21, 2023 33.32 33.66 32.52 33.06 32.18 1,328,400
Aug 18, 2023 33.59 33.86 33.45 33.70 32.80 502,600
Aug 17, 2023 0.46 Dividend
Aug 17, 2023 33.67 33.79 33.48 33.48 32.58 619,000
Aug 16, 2023 34.08 34.34 33.77 34.07 32.71 547,800
Aug 15, 2023 35.34 35.34 33.94 33.95 32.60 666,000
Aug 14, 2023 36.30 36.30 35.22 35.46 34.05 814,800
Aug 11, 2023 36.42 36.57 36.20 36.33 34.88 521,700
Aug 10, 2023 36.72 36.95 36.25 36.34 34.89 523,600
Aug 9, 2023 36.68 37.03 36.58 36.72 35.26 539,900
Aug 8, 2023 36.90 37.06 36.52 36.76 35.29 479,000
Aug 7, 2023 37.20 37.54 36.97 37.05 35.57 611,600
Aug 4, 2023 37.83 38.00 36.79 37.04 35.56 572,700
Aug 3, 2023 38.49 38.49 37.46 37.75 36.24 667,000
Aug 2, 2023 38.24 39.02 37.80 38.68 37.14 1,304,500
Aug 1, 2023 38.81 38.98 37.46 37.51 36.01 1,086,200
Jul 31, 2023 39.30 39.36 38.55 38.64 37.10 9,961,200
Jul 28, 2023 39.20 39.20 38.16 38.96 37.41 863,700
Jul 27, 2023 39.24 39.46 38.58 38.90 37.35 846,800
Jul 26, 2023 39.11 39.90 39.11 39.38 37.81 616,600
Jul 25, 2023 39.38 39.52 39.00 39.41 37.84 673,000
Jul 24, 2023 39.65 39.87 39.19 39.53 37.95 639,400
Jul 21, 2023 39.44 40.13 39.11 39.58 38.00 948,700
Jul 20, 2023 39.07 39.60 38.59 39.57 37.99 586,800
Jul 19, 2023 38.83 39.08 38.48 38.95 37.40 685,100
Jul 18, 2023 38.75 39.20 38.30 38.74 37.19 815,800
Jul 17, 2023 38.70 38.88 38.12 38.47 36.94 710,900
Jul 14, 2023 38.85 39.23 38.23 38.65 37.11 867,400
Jul 13, 2023 38.82 38.97 38.39 38.96 37.41 760,100
Jul 12, 2023 37.78 38.80 37.39 38.77 37.22 1,185,600
Jul 11, 2023 37.00 37.48 36.70 37.45 35.96 663,800
Jul 10, 2023 37.32 37.46 36.42 36.90 35.43 1,022,900
Jul 7, 2023 37.90 38.08 36.03 37.35 35.86 2,429,800
Jul 6, 2023 38.90 38.95 38.36 38.64 37.10 469,900
Jul 5, 2023 39.05 39.45 38.94 39.14 37.58 658,400
Jul 3, 2023 39.02 39.45 38.97 39.09 37.53 273,500
Jun 30, 2023 39.65 39.65 39.15 39.27 37.70 457,500
Jun 29, 2023 38.93 39.51 38.80 39.44 37.87 382,500
Jun 28, 2023 38.93 39.17 38.39 39.15 37.59 867,900
Jun 27, 2023 38.94 39.21 38.62 39.07 37.51 404,700
Jun 26, 2023 38.54 38.98 38.16 38.86 37.31 521,100
Jun 23, 2023 39.48 39.71 38.25 38.42 36.89 625,400
Jun 22, 2023 40.13 40.13 39.38 39.44 37.87 615,500
Jun 21, 2023 39.94 40.27 39.45 40.00 38.40 507,000
Jun 20, 2023 40.50 40.89 39.73 40.00 38.40 617,400
Jun 16, 2023 40.33 40.59 40.07 40.38 38.77 1,112,600
Jun 15, 2023 40.05 40.24 39.71 40.08 38.48 1,193,900
Jun 14, 2023 40.33 40.62 39.87 39.93 38.34 758,300
Jun 13, 2023 40.72 41.08 40.35 40.45 38.84 738,100
Jun 12, 2023 41.72 41.79 40.01 41.00 39.36 1,308,300
Jun 9, 2023 41.97 42.13 41.69 41.76 40.09 334,200
Jun 8, 2023 42.43 42.53 41.83 42.15 40.47 377,900
Jun 7, 2023 41.36 42.66 41.18 42.37 40.68 619,700
Jun 6, 2023 41.21 41.54 40.98 41.25 39.60 406,100
Jun 5, 2023 41.35 41.90 40.93 41.13 39.49 378,800
Jun 2, 2023 40.55 41.80 40.55 41.57 39.91 477,100
Jun 1, 2023 41.49 41.49 40.63 40.76 39.13 370,400
May 31, 2023 41.59 41.78 41.23 41.35 39.70 516,800
May 30, 2023 41.39 41.80 41.30 41.60 39.94 427,400
May 26, 2023 41.56 41.56 41.11 41.34 39.69 275,000
May 25, 2023 0.46 Dividend
May 25, 2023 41.38 41.60 40.70 41.50 39.84 278,400
May 24, 2023 42.53 42.71 41.88 42.00 39.88 384,400
May 23, 2023 42.45 43.22 42.32 42.61 40.46 566,800
May 22, 2023 42.56 42.86 42.13 42.51 40.37 583,900
May 19, 2023 42.80 43.13 42.39 42.43 40.29 506,300
May 18, 2023 42.51 42.69 42.09 42.52 40.38 400,300
May 17, 2023 43.11 43.13 42.42 42.77 40.61 714,700
May 16, 2023 43.58 43.59 42.79 43.03 40.86 444,000
May 15, 2023 44.18 44.18 43.43 43.64 41.44 266,900
May 12, 2023 43.98 44.17 43.78 44.02 41.80 245,100
May 11, 2023 44.23 44.23 43.59 43.77 41.56 260,800
May 10, 2023 44.61 44.77 43.89 44.44 42.20 372,500
May 9, 2023 44.44 44.50 44.16 44.29 42.06 296,300
May 8, 2023 44.36 44.69 44.07 44.39 42.15 375,500
May 5, 2023 44.22 44.59 44.08 44.52 42.28 500,200
May 4, 2023 43.70 44.24 43.03 44.23 42.00 343,400
May 3, 2023 43.66 44.37 42.52 43.66 41.46 622,300
May 2, 2023 43.95 43.99 43.17 43.63 41.43 602,700
May 1, 2023 44.09 44.47 43.97 44.12 41.90 408,900
Apr 28, 2023 44.51 44.83 43.90 44.07 41.85 781,700
Apr 27, 2023 43.69 44.64 43.69 44.62 42.37 296,000
Apr 26, 2023 44.15 44.40 43.51 43.69 41.49 348,000
Apr 25, 2023 44.66 44.74 44.36 44.56 42.31 260,300
Apr 24, 2023 44.52 44.73 44.34 44.69 42.44 381,600
Apr 21, 2023 44.54 44.72 44.13 44.66 42.41 534,400
Apr 20, 2023 43.76 44.26 43.60 44.23 42.00 397,700

Related Tickers

NWE NorthWestern Energy Group, Inc.
50.13
+2.45%
 
ALE ALLETE, Inc.
59.71
+2.09%
 
UTL Unitil Corporation
50.19
+2.12%
 
SRE Sempra
70.08
+2.40%
 
ELP Companhia Paranaense de Energia - COPEL
7.31
+3.25%
 
BIP-PA Brookfield Infrastructure Partners L.P.
17.19
-0.79%
 
CIG Companhia Energética de Minas Gerais - CEMIG
2.4800
+1.64%
 
AES The AES Corporation
16.40
+0.80%
 
ENLAY Enel SpA
6.28
+1.62%
 
OTTR Otter Tail Corporation
84.25
+2.38%