Avista Corporation Common Stockのデータ

Avista Corporation Common Stockの基本情報

名前 Avista Corporation Common Stock
ティッカー AVA
国 United States
上場年 nan
セクター Public Utilities

Avista Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.75 37.95 38.73 38.49 286700.0 38.49
2021-02-12 39.39 38.62 39.39 38.79 316600.0 38.79
2021-02-11 39.47 38.83 39.21 39.45 296900.0 39.45
2021-02-10 39.78 38.98 39.0 39.26 243800.0 39.26
2021-02-09 38.91 38.17 38.64 38.75 277100.0 38.75
2021-02-08 38.71 38.07 38.26 38.34 325100.0 38.34
2021-02-05 38.25 37.57 38.0 38.19 353300.0 38.19
2021-02-04 37.64 37.0 37.2 37.43 333700.0 37.43
2021-02-03 37.75 36.68 37.49 37.32 317700.0 37.32
2021-02-02 38.25 37.68 38.19 37.71 345300.0 37.71
2021-02-01 38.26 36.85 37.41 37.83 357200.0 37.83
2021-01-29 38.99 37.42 38.58 37.48 532600.0 37.48
2021-01-28 39.96 38.44 39.27 38.67 565800.0 38.67
2021-01-27 39.7 38.65 38.83 38.92 425000.0 38.92
2021-01-26 39.58 38.58 39.47 39.35 330500.0 39.35
2021-01-25 39.47 38.31 38.4 39.27 325800.0 39.27
2021-01-22 38.71 38.02 38.32 38.66 254700.0 38.66
2021-01-21 38.62 37.63 38.27 38.51 400100.0 38.51
2021-01-20 39.39 38.35 38.57 38.54 291500.0 38.54
2021-01-19 40.62 38.68 40.62 38.79 537200.0 38.79
2021-01-15 40.48 39.72 40.0 40.33 290000.0 40.33
2021-01-14 40.39 39.61 40.26 40.15 297300.0 40.15
2021-01-13 40.19 39.73 40.04 39.93 394000.0 39.93
2021-01-12 40.08 39.48 39.89 39.97 241000.0 39.97
2021-01-11 40.5 39.5 39.93 39.97 396700.0 39.97
2021-01-08 40.14 39.31 39.61 40.12 557100.0 40.12
2021-01-07 41.45 40.51 41.18 40.79 378200.0 40.79
2021-01-06 41.47 39.07 39.43 41.2 560100.0 41.2
2021-01-05 39.68 38.54 39.42 38.82 408000.0 38.82
2021-01-04 40.52 39.39 40.25 39.47 395100.0 39.47
2020-12-31 40.39 39.62 39.62 40.14 401400.0 40.14
2020-12-30 40.04 39.63 39.71 39.66 184500.0 39.66
2020-12-29 40.66 39.61 40.5 39.74 238400.0 39.74
2020-12-28 40.73 39.97 40.08 40.42 425500.0 40.42
2020-12-24 39.99 39.51 39.96 39.92 182300.0 39.92
2020-12-23 39.98 39.36 39.52 39.68 432200.0 39.68
2020-12-22 39.41 38.12 38.21 39.34 308000.0 39.34
2020-12-21 38.44 37.27 38.33 38.3 581000.0 38.3
2020-12-18 40.11 38.58 39.68 38.85 1852900.0 38.85
2020-12-17 40.09 39.45 39.69 39.52 428600.0 39.52
2020-12-16 40.36 39.5 40.02 39.61 292600.0 39.61
2020-12-15 39.82 38.87 39.22 39.78 409700.0 39.78
2020-12-14 40.25 39.1 39.25 39.11 426600.0 39.11
2020-12-11 39.28 38.62 38.62 38.96 362000.0 38.96
2020-12-10 38.96 38.29 38.58 38.86 454300.0 38.86
2020-12-09 38.68 37.59 37.77 38.57 288800.0 38.57
2020-12-08 38.01 37.35 37.6 37.75 420000.0 37.75
2020-12-07 37.86 37.09 37.16 37.8 392700.0 37.8
2020-12-04 37.96 37.15 37.68 37.38 429700.0 37.38
2020-12-03 37.5 36.99 37.3 37.42 448300.0 37.42
2020-12-02 37.47 36.2 37.18 37.43 463200.0 37.43
2020-12-01 38.12 37.31 37.86 37.62 434300.0 37.22
2020-11-30 38.38 37.43 38.09 37.52 469500.0 37.12
2020-11-27 39.07 38.05 39.07 38.4 216700.0 37.99
2020-11-25 39.39 38.83 39.39 39.15 433200.0 38.73
2020-11-24 39.64 38.67 38.93 39.4 492700.0 38.98
2020-11-23 38.52 37.68 37.7 38.4 275400.0 37.99
2020-11-20 37.74 37.08 37.25 37.51 288300.0 37.11
2020-11-19 37.78 37.01 37.52 37.5 244700.0 37.1
2020-11-18 38.72 37.67 38.72 37.69 291000.0 37.28
2020-11-17 39.12 38.02 38.65 38.58 361200.0 38.16
2020-11-16 39.15 38.0 38.45 39.14 371000.0 38.72
2020-11-13 38.06 36.96 36.97 37.82 256200.0 37.41
2020-11-12 37.47 36.4 37.34 36.8 472900.0 36.4
2020-11-11 37.98 37.39 37.65 37.71 350800.0 37.3
2020-11-10 37.56 36.09 36.23 37.53 390400.0 37.13
2020-11-09 36.91 35.16 35.16 35.89 556000.0 35.5
2020-11-06 34.16 33.49 33.91 33.99 405000.0 33.62
2020-11-05 34.71 33.57 34.0 33.78 275700.0 33.42
2020-11-04 35.31 33.65 34.59 33.75 407100.0 33.39
2020-11-03 35.04 34.28 34.47 34.85 349800.0 34.47
2020-11-02 33.94 33.25 33.64 33.93 199500.0 33.56
2020-10-30 33.6 33.01 33.25 33.22 348200.0 32.86
2020-10-29 33.63 32.26 33.04 33.35 334100.0 32.99
2020-10-28 34.33 32.95 33.95 33.04 513000.0 32.68
2020-10-27 35.26 34.42 35.22 34.44 374700.0 34.07
2020-10-26 35.28 34.49 34.67 35.22 309800.0 34.84
2020-10-23 34.98 34.24 34.54 34.97 263500.0 34.59
2020-10-22 34.42 33.48 33.72 34.35 349000.0 33.98
2020-10-21 34.3 32.55 32.57 33.72 670000.0 33.36
2020-10-20 33.29 32.66 33.24 32.74 507100.0 32.39
2020-10-19 34.0 33.07 33.87 33.14 528400.0 32.78
2020-10-16 34.48 33.99 34.26 34.01 202600.0 33.64
2020-10-15 34.62 33.88 34.05 34.37 191400.0 34.0
2020-10-14 35.0 34.24 34.7 34.34 208300.0 33.97
2020-10-13 35.49 34.47 35.36 34.79 273900.0 34.42
2020-10-12 36.02 34.87 34.87 35.71 289200.0 35.33
2020-10-09 35.27 34.73 35.17 35.08 425800.0 34.7
2020-10-08 35.59 34.92 35.22 35.03 404200.0 34.65
2020-10-07 35.15 34.36 34.68 34.94 625500.0 34.56
2020-10-06 35.16 34.38 34.51 34.62 481600.0 34.25
2020-10-05 34.93 34.23 34.69 34.26 352800.0 33.89
2020-10-02 34.89 34.05 34.25 34.61 392800.0 34.24
2020-10-01 34.52 34.04 34.04 34.41 264500.0 34.04
2020-09-30 34.2 33.69 33.99 34.12 529000.0 33.75
2020-09-29 34.49 33.54 34.32 33.72 395500.0 33.36
2020-09-28 34.53 33.9 33.9 34.12 370600.0 33.75
2020-09-25 33.9 33.16 33.25 33.9 325800.0 33.54
2020-09-24 33.64 32.95 33.46 33.41 410500.0 33.05
2020-09-23 34.83 33.36 34.64 33.36 593800.0 33.0
2020-09-22 34.61 33.54 33.58 34.6 597000.0 34.23
2020-09-21 35.01 33.61 34.02 34.33 850600.0 33.96
2020-09-18 35.02 33.97 34.76 34.68 1723200.0 34.31
2020-09-17 35.12 34.23 35.02 34.57 421400.0 34.2
2020-09-16 35.5 34.33 34.45 35.25 566500.0 34.87
2020-09-15 34.83 34.41 34.51 34.58 545200.0 34.21
2020-09-14 34.53 33.86 34.48 34.22 699400.0 33.85
2020-09-11 35.59 34.26 35.57 34.44 525800.0 34.07
2020-09-10 36.1 35.47 36.1 35.5 486700.0 35.12
2020-09-09 36.91 36.14 36.55 36.17 527000.0 35.78
2020-09-08 37.05 36.24 37.05 36.31 415400.0 35.92
2020-09-04 37.48 36.6 37.36 37.1 360100.0 36.7
2020-09-03 37.46 36.68 37.07 37.11 415800.0 36.71
2020-09-02 37.17 36.33 36.5 37.01 415500.0 36.61
2020-09-01 36.68 36.3 36.67 36.52 325900.0 36.13
2020-08-31 37.12 36.78 36.89 36.86 457000.0 36.46
2020-08-28 37.1 36.44 36.98 37.05 322500.0 36.65
2020-08-27 37.05 36.55 36.7 36.75 403700.0 36.35
2020-08-26 36.87 36.29 36.87 36.66 376500.0 36.27
2020-08-25 37.08 35.9 36.38 37.06 455100.0 36.66
2020-08-24 36.31 35.4 35.78 36.29 364900.0 35.9
2020-08-21 35.92 35.48 35.68 35.65 775200.0 35.27
2020-08-20 36.0 35.62 35.8 35.74 702200.0 35.36
2020-08-19 36.26 35.77 35.91 35.98 1166100.0 35.59
2020-08-18 36.7 36.33 36.53 36.39 642700.0 35.6
2020-08-17 37.34 36.56 37.16 36.71 974700.0 35.91
2020-08-14 37.45 36.77 37.03 37.25 271500.0 36.44
2020-08-13 37.76 37.09 37.49 37.35 227100.0 36.54
2020-08-12 38.13 37.61 37.96 37.78 361700.0 36.96
2020-08-11 38.6 37.49 38.21 37.75 395500.0 36.93
2020-08-10 38.61 37.91 38.22 38.1 398400.0 37.27
2020-08-07 38.33 36.71 36.71 38.26 338000.0 37.43
2020-08-06 37.18 36.23 36.5 36.92 259600.0 36.12
2020-08-05 37.64 36.49 37.34 36.68 598300.0 35.88
2020-08-04 37.01 36.31 36.31 36.97 227700.0 36.16
2020-08-03 37.24 36.22 37.24 36.51 207500.0 35.71
2020-07-31 37.33 36.12 37.03 37.13 340000.0 36.32
2020-07-30 37.46 36.86 37.18 37.31 174100.0 36.5
2020-07-29 37.85 36.98 37.46 37.51 344000.0 36.69
2020-07-28 37.94 36.65 36.65 37.43 374200.0 36.61
2020-07-27 37.61 36.64 37.19 36.85 429700.0 36.05
2020-07-24 38.46 37.19 38.0 37.37 239400.0 36.56
2020-07-23 38.09 37.59 37.59 37.84 245500.0 37.02
2020-07-22 38.17 37.24 37.52 37.84 346500.0 37.02
2020-07-21 38.13 37.26 37.4 37.85 297800.0 37.03
2020-07-20 37.28 36.6 37.28 37.13 470700.0 36.32
2020-07-17 37.44 36.69 36.83 37.26 303200.0 36.45
2020-07-16 36.79 36.04 36.04 36.71 379100.0 35.91
2020-07-15 37.15 36.06 36.64 36.07 293700.0 35.28
2020-07-14 36.28 35.53 35.86 36.05 245100.0 35.27
2020-07-13 36.23 35.55 36.17 35.67 482300.0 34.89
2020-07-10 36.17 35.2 35.32 36.14 260800.0 35.35
2020-07-09 35.54 34.28 35.5 35.19 328300.0 34.42
2020-07-08 35.82 34.98 35.58 35.67 272400.0 34.89
2020-07-07 36.0 35.34 35.69 35.72 1013300.0 34.94
2020-07-06 37.18 35.39 36.98 36.13 300400.0 35.34
2020-07-02 37.42 36.56 37.18 36.65 369400.0 35.85
2020-07-01 36.99 36.19 36.56 36.8 410300.0 36.0
2020-06-30 36.56 35.39 35.39 36.39 610900.0 35.6
2020-06-29 35.68 33.93 34.22 35.48 479500.0 34.71
2020-06-26 35.37 33.34 34.91 33.77 983700.0 33.03
2020-06-25 35.34 34.56 35.27 35.07 651200.0 34.31
2020-06-24 35.66 34.56 34.58 35.35 757200.0 34.58
2020-06-23 36.14 34.69 35.92 34.89 362400.0 34.13
2020-06-22 35.79 34.88 35.25 35.52 419900.0 34.75
2020-06-19 37.58 35.28 37.04 35.33 1638000.0 34.56
2020-06-18 37.22 36.07 36.79 36.94 302000.0 36.14
2020-06-17 37.65 36.33 37.43 37.14 388600.0 36.33
2020-06-16 38.6 37.19 38.45 37.48 372600.0 36.66
2020-06-15 38.22 35.64 35.84 37.55 630600.0 36.73
2020-06-12 37.16 35.88 37.14 36.48 451600.0 35.69
2020-06-11 38.17 36.02 38.03 36.19 438300.0 35.4
2020-06-10 39.35 38.58 39.01 38.59 412000.0 37.75
2020-06-09 39.44 38.45 39.2 39.09 390700.0 38.24
2020-06-08 40.0 39.47 39.79 39.56 430100.0 38.7
2020-06-05 40.84 39.51 40.44 39.65 537700.0 38.79
2020-06-04 40.08 39.31 40.02 39.95 613100.0 39.08
2020-06-03 40.58 39.49 39.7 40.02 442700.0 39.15
2020-06-02 39.51 38.94 39.29 39.3 472100.0 38.44
2020-06-01 39.4 38.88 39.18 38.92 459700.0 38.07
2020-05-29 39.45 38.03 38.24 39.17 590300.0 38.32
2020-05-28 39.35 38.76 38.93 38.87 637500.0 38.02
2020-05-27 39.64 38.55 39.49 38.92 465300.0 37.68
2020-05-26 39.4 38.58 38.91 38.82 369100.0 37.58
2020-05-22 38.33 37.58 38.33 38.07 244600.0 36.85
2020-05-21 38.53 37.97 38.09 38.12 372000.0 36.9
2020-05-20 38.19 36.73 37.26 38.09 362100.0 36.87
2020-05-19 38.21 36.9 37.96 36.91 410700.0 35.73
2020-05-18 38.62 37.25 37.25 38.29 381500.0 37.07
2020-05-15 36.25 34.81 36.09 36.03 718000.0 34.88
2020-05-14 36.48 34.52 35.91 36.29 457300.0 35.13
2020-05-13 37.71 36.04 37.71 36.35 475100.0 35.19
2020-05-12 39.97 37.81 39.58 37.99 434500.0 36.78
2020-05-11 40.31 38.45 39.93 39.5 558600.0 38.24
2020-05-08 40.97 39.23 40.57 39.93 517900.0 38.65
2020-05-07 40.54 39.64 39.77 40.1 399100.0 38.82
2020-05-06 41.69 39.24 41.4 39.29 365700.0 38.03
2020-05-05 42.32 41.35 41.59 41.44 253100.0 40.12
2020-05-04 41.49 40.13 40.48 41.28 271600.0 39.96
2020-05-01 42.53 40.55 42.53 40.9 370300.0 39.59
2020-04-30 43.92 42.57 43.75 43.04 347200.0 41.66
2020-04-29 44.82 42.8 44.54 44.42 359600.0 43.0
2020-04-28 44.94 43.42 44.19 43.63 256400.0 42.24
2020-04-27 43.58 43.0 43.13 43.31 405600.0 41.93
2020-04-24 43.17 42.36 43.17 42.84 323600.0 41.47
2020-04-23 43.52 41.97 43.07 42.97 296000.0 41.6
2020-04-22 44.08 42.51 43.97 43.21 339400.0 41.83
2020-04-21 43.79 42.31 42.77 43.01 320700.0 41.64
2020-04-20 44.61 42.97 43.66 43.5 608600.0 42.11
2020-04-17 45.39 43.87 44.92 44.51 441600.0 43.09
2020-04-16 44.37 42.98 43.38 44.15 458500.0 42.74
2020-04-15 44.11 43.03 43.75 43.51 454500.0 42.12
2020-04-14 44.68 43.38 44.25 44.6 404600.0 43.17
2020-04-13 44.98 42.42 44.64 43.12 285400.0 41.74
2020-04-09 45.76 42.05 42.82 45.39 421700.0 43.94
2020-04-08 42.45 40.69 41.46 42.03 474700.0 40.69
2020-04-07 43.73 40.53 43.52 40.78 542800.0 39.48
2020-04-06 43.54 41.03 42.1 42.67 428100.0 41.31
2020-04-03 41.88 40.39 41.0 40.6 571300.0 39.3
2020-04-02 42.43 38.78 38.78 41.75 315900.0 40.42
2020-04-01 41.33 38.86 40.53 39.49 555000.0 38.23
2020-03-31 43.85 41.64 43.75 42.49 964300.0 41.13
2020-03-30 45.83 41.37 41.93 44.37 1201900.0 42.95
2020-03-27 42.73 38.72 39.0 40.9 441600.0 39.59
2020-03-26 40.75 37.49 37.49 40.26 640200.0 38.97
2020-03-25 39.26 35.15 38.05 37.25 1258400.0 36.06
2020-03-24 40.0 34.1 34.67 38.05 1058500.0 36.83
2020-03-23 36.19 32.09 35.46 33.04 799700.0 31.98
2020-03-20 47.08 35.16 46.97 36.16 1445400.0 35.0
2020-03-19 51.31 44.61 50.9 46.51 961200.0 45.02
2020-03-18 53.0 45.57 48.78 51.29 1131900.0 49.65
2020-03-17 52.19 44.21 44.22 51.74 1779300.0 50.09
2020-03-16 45.36 40.57 41.66 43.4 842000.0 42.01
2020-03-13 45.23 42.62 44.06 45.0 742900.0 43.56
2020-03-12 46.04 41.98 46.04 42.34 879600.0 40.99
2020-03-11 49.86 47.12 49.46 48.01 623600.0 46.48
2020-03-10 51.6 48.75 50.83 50.42 974500.0 48.81
2020-03-09 52.06 49.26 50.2 50.49 613700.0 48.88
2020-03-06 52.8 49.44 50.27 52.59 691900.0 50.91
2020-03-05 51.56 50.55 51.09 51.38 509800.0 49.74
2020-03-04 51.98 49.85 49.85 51.91 406100.0 50.25
2020-03-03 50.71 48.9 49.5 49.33 601300.0 47.75
2020-03-02 49.66 47.18 47.27 49.62 858900.0 48.03
2020-02-28 48.05 45.94 47.92 47.15 723400.0 45.64
2020-02-27 50.45 48.52 49.45 48.57 675200.0 47.02
2020-02-26 51.6 49.3 51.6 49.49 647600.0 47.91
2020-02-25 50.62 49.05 50.44 49.05 601700.0 47.48
2020-02-24 51.03 50.22 50.75 50.45 430100.0 48.84
2020-02-21 51.92 51.19 51.67 51.19 398100.0 49.55
2020-02-20 51.88 51.46 51.77 51.56 292900.0 49.91
2020-02-19 52.43 52.04 52.11 52.21 315900.0 50.15
2020-02-18 52.33 51.9 52.22 52.12 289900.0 50.06