Avista Corporation AVA
NYSE · Amerika Birleşik Devletleri · Kamu Hizmetleri
$35,07-0,02 (-%0,06)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,07 | -%0,06 | $34,95 | $35,08 | $34,46 | 610,49K |
| 2026-09-30 | $35,09 | -%0,06 | $35,34 | $35,45 | $35,03 | 808,20K |
| 2026-09-29 | $35,11 | +%0,92 | $34,65 | $35,19 | $34,50 | 593,90K |
| 2026-09-28 | $34,79 | -%0,91 | $35,13 | $35,13 | $34,53 | 620,10K |
| 2026-09-25 | $35,11 | +%0,17 | $35,05 | $35,26 | $34,66 | 859,40K |
| 2026-09-24 | $35,05 | -%1,13 | $35,59 | $35,75 | $34,98 | 690,50K |
| 2026-09-23 | $35,45 | -%1,53 | $35,85 | $35,89 | $35,24 | 775,70K |
| 2026-09-22 | $36,00 | -%0,28 | $36,11 | $36,45 | $36,00 | 574,20K |
| 2026-09-21 | $36,10 | -%0,41 | $36,35 | $36,47 | $36,10 | 602,10K |
| 2026-09-18 | $36,25 | -%1,39 | $36,42 | $36,52 | $36,14 | 1,91M |
| 2026-09-17 | $36,76 | +%0,05 | $36,99 | $37,05 | $36,69 | 536,00K |
| 2026-09-16 | $36,74 | +%1,18 | $36,56 | $36,83 | $36,50 | 712,10K |
| 2026-09-15 | $36,31 | -%0,93 | $36,70 | $36,77 | $36,22 | 1,06M |
| 2026-09-14 | $36,65 | -%0,38 | $37,06 | $37,21 | $36,63 | 625,50K |
| 2026-09-11 | $36,79 | -%0,92 | $37,41 | $37,42 | $36,74 | 527,50K |
| 2026-09-10 | $37,13 | -%0,72 | $37,61 | $37,79 | $37,01 | 453,00K |
| 2026-09-09 | $37,40 | -%0,56 | $37,61 | $37,74 | $37,21 | 513,70K |
| 2026-09-08 | $37,61 | +%0,16 | $37,39 | $37,91 | $37,39 | 442,90K |
| 2026-09-04 | $37,55 | -%0,21 | $37,49 | $37,73 | $37,37 | 512,10K |
| 2026-09-03 | $37,63 | +%1,02 | $37,46 | $37,80 | $37,35 | 717,30K |
| 2026-09-02 | $37,25 | -%1,04 | $37,64 | $37,64 | $37,00 | 756,00K |
| 2026-09-01 | $37,64 | +%1,29 | $37,34 | $37,77 | $37,29 | 676,20K |
| 2026-08-31 | $37,16 | -%1,33 | $37,45 | $37,57 | $37,13 | 1,11M |
| 2026-08-28 | $37,66 | -%0,21 | $38,01 | $38,15 | $37,50 | 552,80K |
| 2026-08-27 | $37,74 | -%1,07 | $37,80 | $38,00 | $37,45 | 622,70K |
| 2026-08-26 | $38,15 | +%1,06 | $37,84 | $38,24 | $37,66 | 756,70K |
| 2026-08-25 | $37,75 | -%0,47 | $38,10 | $38,30 | $37,75 | 721,20K |
| 2026-08-24 | $37,93 | +%0,96 | $37,81 | $38,28 | $37,64 | 771,00K |
| 2026-08-21 | $37,57 | -%1,73 | $38,36 | $38,70 | $37,52 | 946,10K |
| 2026-08-20 | $38,23 | -%0,29 | $38,25 | $38,80 | $38,17 | 453,30K |
| 2026-08-19 | $38,34 | -%0,23 | $38,75 | $39,09 | $38,32 | 605,50K |
| 2026-08-18 | $38,43 | -%1,54 | $38,78 | $38,94 | $38,32 | 686,30K |
| 2026-08-17 | $39,03 | -%0,31 | $39,00 | $39,08 | $38,65 | 534,00K |
| 2026-08-14 | $39,15 | +%1,29 | $38,55 | $39,18 | $38,55 | 461,70K |
| 2026-08-13 | $38,65 | +%0,31 | $38,87 | $39,07 | $38,57 | 627,60K |
| 2026-08-12 | $38,53 | +%0,26 | $38,43 | $38,83 | $38,37 | 479,20K |
| 2026-08-11 | $38,43 | +%0,58 | $38,22 | $38,57 | $38,03 | 524,30K |
| 2026-08-10 | $38,21 | -%1,34 | $38,62 | $38,62 | $37,88 | 619,80K |
| 2026-08-07 | $38,73 | +%0,81 | $38,41 | $39,04 | $38,21 | 569,00K |
| 2026-08-06 | $38,42 | -%1,08 | $39,10 | $39,15 | $38,38 | 582,10K |
| 2026-08-05 | $38,84 | -%0,94 | $39,21 | $39,24 | $38,41 | 735,00K |
| 2026-08-04 | $39,21 | -%0,86 | $38,84 | $39,66 | $38,76 | 853,10K |
| 2026-08-03 | $39,55 | -%2,22 | $39,70 | $40,11 | $38,60 | 1,65M |
| 2026-07-31 | $40,45 | -%1,41 | $40,91 | $41,19 | $40,36 | 980,30K |
| 2026-07-30 | $41,03 | -%1,08 | $41,60 | $41,61 | $40,81 | 484,90K |
| 2026-07-29 | $41,48 | -%0,91 | $41,96 | $42,26 | $41,29 | 590,80K |
| 2026-07-28 | $41,86 | +%0,75 | $41,78 | $42,70 | $41,78 | 711,10K |
| 2026-07-27 | $41,55 | -%1,19 | $41,94 | $42,20 | $41,51 | 386,60K |
| 2026-07-24 | $42,05 | -%0,31 | $42,42 | $42,57 | $41,99 | 382,70K |
| 2026-07-23 | $42,18 | -%0,12 | $41,74 | $42,35 | $41,60 | 599,70K |
| 2026-07-22 | $42,23 | +%1,61 | $41,92 | $42,24 | $41,67 | 375,20K |
| 2026-07-21 | $41,56 | -%0,34 | $41,56 | $41,73 | $41,31 | 474,10K |
| 2026-07-20 | $41,70 | -%0,24 | $41,86 | $42,44 | $41,62 | 424,90K |
| 2026-07-17 | $41,80 | -%1,21 | $42,83 | $43,10 | $41,63 | 472,70K |
| 2026-07-16 | $42,31 | +%2,05 | $41,60 | $42,42 | $41,60 | 501,60K |
| 2026-07-15 | $41,46 | -%0,86 | $41,82 | $41,99 | $41,36 | 487,70K |
| 2026-07-14 | $41,82 | -%0,62 | $42,35 | $42,59 | $41,78 | 379,70K |
| 2026-07-13 | $42,08 | +%0,43 | $42,00 | $42,28 | $41,71 | 624,30K |
| 2026-07-10 | $41,90 | +%1,82 | $41,20 | $41,96 | $41,19 | 420,80K |
| 2026-07-09 | $41,15 | +%0,69 | $40,99 | $41,23 | $40,68 | 628,30K |
| 2026-07-08 | $40,87 | -%0,90 | $41,14 | $41,44 | $40,85 | 444,10K |
| 2026-07-07 | $41,24 | +%1,43 | $41,14 | $42,04 | $40,97 | 533,70K |
| 2026-07-06 | $40,66 | -%1,79 | $41,42 | $41,60 | $40,63 | 580,10K |
| 2026-07-02 | $41,40 | +%2,12 | $40,89 | $41,41 | $40,56 | 448,60K |
| 2026-07-01 | $40,54 | -%0,90 | $40,97 | $41,27 | $40,51 | 651,30K |
| 2026-06-30 | $40,91 | -%0,85 | $41,23 | $41,48 | $40,89 | 610,40K |
| 2026-06-29 | $41,26 | -%1,22 | $41,59 | $41,59 | $40,95 | 877,10K |
| 2026-06-26 | $41,77 | +%1,98 | $41,27 | $41,78 | $41,04 | 2,43M |
| 2026-06-25 | $40,96 | -%0,41 | $41,31 | $41,50 | $40,84 | 488,70K |
| 2026-06-24 | $41,13 | +%1,11 | $40,93 | $41,27 | $40,89 | 793,70K |
| 2026-06-23 | $40,68 | +%2,44 | $40,11 | $40,74 | $39,78 | 558,40K |
| 2026-06-22 | $39,71 | -%0,13 | $39,56 | $40,00 | $39,50 | 990,70K |
| 2026-06-18 | $39,76 | +%0,91 | $39,42 | $40,01 | $39,23 | 1,43M |
| 2026-06-17 | $39,40 | -%3,95 | $40,51 | $40,86 | $39,07 | 1,28M |
| 2026-06-16 | $41,02 | +%0,10 | $41,21 | $41,99 | $40,56 | 937,20K |
| 2026-06-15 | $40,98 | -%3,42 | $41,21 | $42,00 | $40,31 | 1,99M |
| 2026-06-12 | $42,43 | +%1,00 | $42,23 | $42,74 | $42,22 | 539,60K |
| 2026-06-11 | $42,01 | -%0,90 | $42,69 | $42,95 | $41,99 | 586,90K |
| 2026-06-10 | $42,39 | +%0,78 | $42,70 | $42,77 | $42,29 | 782,50K |
| 2026-06-09 | $42,06 | +%0,14 | $42,23 | $42,58 | $41,95 | 764,80K |
| 2026-06-08 | $42,00 | -%0,99 | $42,34 | $42,57 | $41,92 | 895,30K |
| 2026-06-05 | $42,42 | +%1,95 | $41,86 | $42,94 | $41,83 | 731,00K |
| 2026-06-04 | $41,61 | +%1,29 | $41,54 | $41,65 | $41,19 | 780,60K |
| 2026-06-03 | $41,08 | -%1,84 | $42,00 | $42,60 | $41,00 | 1,33M |
| 2026-06-02 | $41,85 | +%3,33 | $40,45 | $41,91 | $40,45 | 591,80K |
| 2026-06-01 | $40,50 | -%2,34 | $41,10 | $41,33 | $40,45 | 1,13M |
| 2026-05-29 | $41,47 | +%0,46 | $41,33 | $41,89 | $41,19 | 1,84M |
| 2026-05-28 | $41,28 | -%1,03 | $41,80 | $42,11 | $41,10 | 639,50K |
| 2026-05-27 | $41,71 | +%0,51 | $41,39 | $41,79 | $41,19 | 956,00K |
| 2026-05-26 | $41,50 | +%0,07 | $41,47 | $41,74 | $41,34 | 548,70K |