Free Trial

Avista (AVA) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free AVA Stock Alerts
$36.26
+0.22 (+0.61%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Avista Stock Price Performance

5 Day
Performance
-1.41%
1 Month
Performance
+0.81%
3 Month
Performance
+9.27%
6 Month
Performance
+6.82%
Year-To-Date
Performance
+1.45%
1 Year
Performance
-12.31%
Receive AVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avista and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

AVA Stock Chart for Friday, May, 31, 2024

AVA Chart by TradingView

Avista Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$36.04$36.26
+0.61%		$36.37$35.97594,115 shs$2.84 billion
05/29/2024$36.45$36.04
-1.12%		$36.18$35.84272,971 shs$2.82 billion
05/28/2024$36.78$36.45
-0.90%		$37.06$36.43325,852 shs$2.85 billion
05/27/2024$36.78$36.78$36.98$36.60253,900 shs$2.88 billion
05/24/2024$36.72$36.78
+0.16%		$36.92$36.60253,928 shs$2.88 billion
05/23/2024$37.55$36.72
-2.21%		$37.36$36.48436,427 shs$2.87 billion
05/22/2024$38.31$37.55
-1.97%		$37.88$37.40424,474 shs$2.94 billion
05/21/2024$38.32$38.31
-0.04%		$38.51$38.12354,745 shs$3.00 billion
05/20/2024$38.38$38.32
-0.16%		$38.59$38.21430,150 shs$3.00 billion
05/17/2024$38.45$38.37
-0.21%		$38.60$38.27358,678 shs$3.00 billion
05/16/2024$38.20$38.45
+0.65%		$38.55$38.07441,023 shs$3.01 billion
05/15/2024$38.25$38.20
-0.13%		$38.59$38.06447,657 shs$2.99 billion
05/14/2024$38.26$38.25
-0.03%		$38.69$38.08403,906 shs$2.99 billion
05/13/2024$38.42$38.26
-0.42%		$38.91$38.24407,589 shs$2.99 billion
05/10/2024$38.23$38.42
+0.50%		$38.45$37.91306,547 shs$3.00 billion
05/09/2024$37.60$38.23
+1.68%		$38.31$37.50421,803 shs$2.99 billion
05/08/2024$37.75$37.60
-0.40%		$37.80$37.48424,849 shs$2.94 billion
05/07/2024$37.38$37.75
+0.99%		$37.84$37.25434,976 shs$2.95 billion
05/06/2024$37.30$37.38
+0.21%		$37.78$37.25373,572 shs$2.92 billion
05/03/2024$36.79$37.31
+1.41%		$37.84$37.13514,262 shs$2.92 billion
05/02/2024$36.65$36.79
+0.40%		$36.84$36.30478,035 shs$2.88 billion
05/01/2024$35.97$36.65
+1.88%		$38.63$36.38809,695 shs$2.86 billion
04/30/2024$35.72$35.97
+0.70%		$36.09$35.33668,645 shs$2.81 billion
04/29/2024$35.55$35.72
+0.48%		$36.12$35.66518,273 shs$2.79 billion
04/26/2024$35.58$35.53
-0.14%		$35.80$35.51475,633 shs$2.78 billion
04/25/2024$35.79$35.58
-0.59%		$35.81$35.44400,298 shs$2.78 billion
04/24/2024$35.56$35.79
+0.65%		$36.03$35.20539,065 shs$2.80 billion
04/23/2024$35.37$35.56
+0.54%		$35.79$35.35386,295 shs$2.78 billion
04/22/2024$35.08$35.37
+0.83%		$35.69$35.04432,739 shs$2.76 billion
04/19/2024$34.36$35.08
+2.11%		$35.13$34.24411,328 shs$2.74 billion
04/18/2024$33.73$34.36
+1.85%		$34.45$33.81480,849 shs$2.69 billion
04/17/2024$33.10$33.73
+1.90%		$33.80$33.22309,909 shs$2.64 billion
04/16/2024$33.84$33.10
-2.19%		$33.46$33.01294,900 shs$2.59 billion
04/15/2024$34.00$33.84
-0.47%		$34.20$33.41389,485 shs$2.64 billion
04/12/2024$34.14$34.00
-0.41%		$34.41$33.76336,711 shs$2.66 billion
04/11/2024$33.87$34.14
+0.80%		$34.19$33.78328,333 shs$2.67 billion
04/10/2024$35.32$33.87
-4.11%		$34.67$33.73556,499 shs$2.65 billion
04/09/2024$35.44$35.32
-0.34%		$35.75$35.25363,858 shs$2.76 billion
04/08/2024$34.60$35.44
+2.43%		$35.58$34.64738,699 shs$2.77 billion
04/05/2024$34.62$34.60
-0.06%		$34.65$33.90407,302 shs$2.70 billion
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/04/2024$34.66$34.62
-0.12%		$35.05$34.27362,049 shs$2.71 billion
04/03/2024$35.04$34.66
-1.08%		$35.00$34.61432,976 shs$2.71 billion
04/02/2024$34.70$35.04
+0.98%		$35.07$34.62495,507 shs$2.74 billion
04/01/2024$35.02$34.70
-0.91%		$34.97$34.44410,651 shs$2.71 billion
03/29/2024$35.02$35.02$35.09$34.63482,486 shs$2.74 billion
03/28/2024$34.68$35.02
+0.98%		$35.09$34.63482,219 shs$2.74 billion
03/27/2024$33.73$34.68
+2.82%		$34.70$33.96474,691 shs$2.71 billion
03/26/2024$33.74$33.73
-0.03%		$33.88$33.51325,060 shs$2.64 billion
03/25/2024$33.67$33.74
+0.21%		$33.96$33.50240,649 shs$2.64 billion
03/22/2024$33.79$33.67
-0.36%		$34.12$33.56335,454 shs$2.63 billion
03/21/2024$33.71$33.79
+0.24%		$34.63$33.78565,421 shs$2.64 billion
03/20/2024$33.61$33.71
+0.30%		$33.98$33.45426,857 shs$2.63 billion
03/19/2024$33.60$33.61
+0.03%		$34.08$33.60378,123 shs$2.63 billion
03/18/2024$33.94$33.60
-1.00%		$34.03$33.46493,550 shs$2.63 billion
03/15/2024$33.74$33.94
+0.59%		$34.25$33.56968,401 shs$2.65 billion
03/14/2024$34.26$33.74
-1.52%		$34.20$33.39435,744 shs$2.64 billion
03/13/2024$34.44$34.26
-0.52%		$34.85$34.12377,527 shs$2.68 billion
03/12/2024$34.54$34.44
-0.29%		$34.69$33.99436,183 shs$2.69 billion
03/11/2024$34.10$34.54
+1.29%		$34.79$34.00423,684 shs$2.70 billion
03/08/2024$34.02$34.11
+0.26%		$34.25$33.75500,443 shs$2.67 billion
03/07/2024$33.34$34.02
+2.04%		$34.04$33.67478,230 shs$2.66 billion
03/06/2024$33.47$33.34
-0.37%		$33.95$33.33522,870 shs$2.61 billion
03/05/2024$33.47$33.47
-0.01%		$34.21$33.39606,492 shs$2.62 billion
03/04/2024$33.31$33.47
+0.48%		$33.65$33.05635,646 shs$2.62 billion
03/01/2024$33.19$33.33
+0.42%		$33.48$32.70670,166 shs$2.60 billion
02/29/2024$33.49$33.19
-0.91%		$33.91$33.18855,862 shs$2.59 billion

Related Companies:
This page (NYSE:AVA) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry