$44.01 Last:
0.76% Change Percent:
$43.5 Open:
$44.01 Previous Close:
$44.04 High:
$43.42 Low:
393,488 Volume:
05/27/2022 04:54:51 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2022-05-27 | 43.5 | 44.01 | 44.04 | 43.42 | 393,488 |
2022-05-26 | 43.92 | 43.68 | 44.125 | 43.66 | 308,240 |
2022-05-25 | 43.73 | 44.09 | 44.33 | 43.55 | 546,227 |
2022-05-24 | 43.51 | 43.47 | 43.71 | 42.795 | 536,930 |
2022-05-23 | 43.6 | 43.41 | 43.81 | 43.065 | 414,076 |
2022-05-20 | 43.09 | 43.17 | 43.46 | 42.57 | 379,745 |
2022-05-19 | 43.55 | 43.31 | 43.585 | 42.85 | 553,720 |
2022-05-18 | 44 | 43.8 | 44.94 | 43.58 | 639,177 |
2022-05-17 | 43.72 | 43.68 | 43.76 | 42.71 | 225,842 |
2022-05-16 | 43.04 | 43.38 | 43.49 | 42.82 | 437,568 |
2022-05-13 | 42.82 | 42.89 | 43.15 | 41.94 | 426,428 |
2022-05-12 | 43.02 | 42.59 | 43.08 | 41.84 | 421,142 |
2022-05-11 | 42.55 | 42.81 | 43.34 | 42.18 | 543,366 |
2022-05-10 | 42.5 | 42.27 | 43.1 | 41.43 | 416,505 |
2022-05-09 | 41.34 | 42.38 | 42.87 | 41.19 | 548,001 |
2022-05-06 | 40.77 | 41.71 | 41.87 | 40.77 | 495,048 |
2022-05-05 | 41.29 | 40.86 | 41.64 | 40.59 | 482,397 |
2022-05-04 | 40.29 | 41.73 | 41.86 | 40.29 | 608,531 |
2022-05-03 | 40.21 | 40.15 | 40.7 | 39.72 | 447,372 |
2022-05-02 | 40.77 | 40.05 | 41.034 | 39.42 | 419,400 |
News, Short Squeeze, Breakout and More Instantly...
Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This report optimizes tradi...
SPOKANE, Wash., May 11, 2022 (GLOBE NEWSWIRE) -- Avista Corp. ( NYSE: AVA ) has been recognized for having a gender-balanced board by 50/50 Women on Boards™ (50/50WOB), the leading global education and advocacy campaign driving gender balance and diversity on corporate boards...
Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This report optimizes tradi...