Avista Corp Historical Data - AVA | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Avista Corp (AVA)
Avista Corp (AVA) Historical

Avista Corp (AVA)

35.58

0.23

(0.65%)

Closed April 23 4:00PM

Delayed by 15 minutes

35.58

0.00

(0.00%)

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.44	7.36270368135	33.14	35.79	33	382046	34.45691061	CS
4	1.71	5.04871567759	33.87	35.79	33	420302	34.57662189	CS
12	1.58	4.64705882353	34	35.79	31.91	536072	33.85265641	CS
26	4.24	13.5290363752	31.34	37	31.095	578314	34.17464936	CS
52	-8.94	-20.0808625337	44.52	44.83	30.53	648476	35.90758752	CS
156	-11.58	-24.5547073791	47.16	47.9	30.53	552699	39.55853366	CS
260	-6.04	-14.5122537242	41.62	53	30.53	504725	40.45089821	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713912000	35.58	0.23	0.65	35.31	35.79	35.31	386295
1713825600	35.35	0.27	0.77	35.09	35.69	35.04	432739
1713566400	35.08	0.72	2.10	34.33	35.125	34.24	411329
1713480000	34.36	0.63	1.87	33.88	34.45	33.77	480849
1713393600	33.73	0.62	1.87	33.38	33.8	33.22	309993
1713307200	33.11	-0.73	-2.16	33.59	33.59	33	294900
1713220800	33.84	-0.16	-0.47	34.11	34.2034	33.409999	389542
1712961600	34	-0.14	-0.41	34.15	34.41	33.76	336711
1712875200	34.14	0.26	0.77	34.18	34.21	33.78	328746
1712788800	33.88	-1.43	-4.05	34.67	34.67	33.73	556499
1712702400	35.31	-0.13	-0.37	35.67	35.78	35.245	363858
1712616000	35.44	0.84	2.43	34.67	35.58	34.64	738699
1712356800	34.6	-0.02	-0.06	34.36	34.65	33.9	407302
1712270400	34.62	-0.04	-0.12	35.03	35.05	34.27	362355
1712184000	34.66	-0.39	-1.11	34.88	35	34.605	433031
1712097600	35.05	0.35	1.01	34.57	35.07	34.57	495507
1712011200	34.7	-0.32	-0.91	35.06	35.06	34.44	410651
1711665600	35.02	0.34	0.98	34.68	35.09	34.63	482486
1711579200	34.68	0.98	2.91	33.89	34.7	33.89	474873
1711492800	33.7	-0.04	-0.12	33.87	33.89	33.49	325060
1711406400	33.74	0.07	0.21	33.83	33.9577	33.501399	240649
1711147200	33.67	-0.13	-0.38	34.12	34.13	33.56	335454
1711060800	33.8	0.09	0.27	33.75	34.64	33.75	565658
1710974400	33.71	0.1	0.30	33.56	33.98	33.45	427136
1710888000	33.61	0.01	0.03	33.69	34.08	33.6	378123
1710801600	33.6	-0.34	-1.00	33.87	34.03	33.46	498291
1710542400	33.94	0.2	0.59	33.56	34.25	33.56	968854
1710456000	33.74	-0.52	-1.52	34.11	34.2	33.39	435744
1710369600	34.26	-0.18	-0.52	34.53	34.85	34.12	377527
1710283200	34.44	-0.1	-0.29	34.32	34.69	33.99	436186
1710196800	34.54	0.44	1.29	34.14	34.7896	34	424191
1709941200	34.1	0.08	0.24	34.21	34.248	33.75	500443
1709854800	34.02	0.68	2.04	33.71	34.035	33.665	633968
1709768400	33.34	-0.16	-0.48	33.78	33.95	33.33	585178
1709682000	33.5	0.03	0.09	33.57	34.21	33.369999	606501
1709595600	33.47	0.16	0.48	33.119999	33.65	33.049999	737980
1709336400	33.31	0.11	0.33	33.2	33.5	32.7	670166
1709250000	33.2	-0.29	-0.87	33.66	33.91	33.17	855862
1709163600	33.49	-0.29	-0.86	33.64	33.83	33.479999	641236
1709077200	33.78	0.55	1.66	33.49	33.825	33.31	690291
1708990800	33.229999	-0.63	-1.86	33.76	33.86	33.1	536016
1708731600	33.86	-0.13	-0.38	33.98	34.17	33.83	421611
1708645200	33.99	-0.34	-0.99	33.63	34.01	33.32	692268
1708558800	34.33	0.39	1.15	33.98	34.6	33.79	986821
1708472400	33.94	0.37	1.10	33.5	34.4	33.5	632388
1708126800	33.57	-0.14	-0.42	33.439999	33.85	33.0796	579614
1708040400	33.71	1.43	4.43	32.53	33.75	32.53	808298
1707954000	32.28	-0.03	-0.09	32.49	32.58	32.02	630281
1707867600	32.31	-1.07	-3.21	32.939999	33	31.91	1009524
1707781200	33.38	0.22	0.66	33.2	33.53	33.17	565686
1707522000	33.159999	0.26	0.79	32.78	33.229999	32.7	428601
1707435600	32.9	0.26	0.80	32.689999	32.93	32.43	723707
1707349200	32.64	-0.24	-0.73	32.939999	33.09	32.549999	425274
1707262800	32.88	-0.2	-0.60	33.049999	33.155	32.799999	438716
1707176400	33.08	-1.03	-3.02	33.64	33.64	33.07	538511
1706917200	34.11	-0.39	-1.13	34.02	34.4	33.52	489864
1706830800	34.5	0.49	1.44	33.92	34.51	33.685	489635
1706744400	34.01	-0.13	-0.38	34.38	34.66	34	1284106
1706658000	34.14	-0.07	-0.20	34	34.375	33.97	437937
1706571600	34.21	0.43	1.27	33.93	34.23	33.509999	523993
1706312400	33.78	-0.16	-0.47	34.21	34.34	33.78	364798
1706226000	33.94	0.54	1.62	34.05	34.23	33.57	716619
1706139600	33.4	-0.86	-2.51	34.5	34.7	33.18	2999286

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions