NYSE - Delayed Quote • USD
Avista Corporation (AVA)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:28 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 34.33 | 35.13 | 34.24 | 35.08 | 35.08 | 411,300 |
Apr 18, 2024 | 33.88 | 34.45 | 33.77 | 34.36 | 34.36 | 480,800 |
Apr 17, 2024 | 33.38 | 33.80 | 33.22 | 33.73 | 33.73 | 310,000 |
Apr 16, 2024 | 33.59 | 33.59 | 33.00 | 33.11 | 33.11 | 294,900 |
Apr 15, 2024 | 34.11 | 34.20 | 33.41 | 33.84 | 33.84 | 389,500 |
Apr 12, 2024 | 34.19 | 34.41 | 33.76 | 34.00 | 34.00 | 336,700 |
Apr 11, 2024 | 34.18 | 34.19 | 33.78 | 34.14 | 34.14 | 328,700 |
Apr 10, 2024 | 34.67 | 34.67 | 33.73 | 33.88 | 33.88 | 556,500 |
Apr 9, 2024 | 35.67 | 35.78 | 35.24 | 35.31 | 35.31 | 363,900 |
Apr 8, 2024 | 34.67 | 35.58 | 34.64 | 35.44 | 35.44 | 738,700 |
Apr 5, 2024 | 34.36 | 34.65 | 33.90 | 34.60 | 34.60 | 407,300 |
Apr 4, 2024 | 35.03 | 35.05 | 34.27 | 34.62 | 34.62 | 362,400 |
Apr 3, 2024 | 34.88 | 35.00 | 34.60 | 34.66 | 34.66 | 433,000 |
Apr 2, 2024 | 34.57 | 35.07 | 34.57 | 35.05 | 35.05 | 495,500 |
Apr 1, 2024 | 35.06 | 35.06 | 34.44 | 34.70 | 34.70 | 410,700 |
Mar 28, 2024 | 34.68 | 35.09 | 34.63 | 35.02 | 35.02 | 482,500 |
Mar 27, 2024 | 33.96 | 34.70 | 33.96 | 34.68 | 34.68 | 474,800 |
Mar 26, 2024 | 33.87 | 33.89 | 33.49 | 33.70 | 33.70 | 325,100 |
Mar 25, 2024 | 33.83 | 33.96 | 33.50 | 33.74 | 33.74 | 240,600 |
Mar 22, 2024 | 34.12 | 34.12 | 33.56 | 33.67 | 33.67 | 335,500 |
Mar 21, 2024 | 33.75 | 34.64 | 33.75 | 33.80 | 33.80 | 565,400 |
Mar 20, 2024 | 33.56 | 33.98 | 33.45 | 33.71 | 33.71 | 427,100 |
Mar 19, 2024 | 33.69 | 34.08 | 33.60 | 33.61 | 33.61 | 378,100 |
Mar 18, 2024 | 33.87 | 34.03 | 33.46 | 33.60 | 33.60 | 498,300 |
Mar 15, 2024 | 33.56 | 34.25 | 33.56 | 33.94 | 33.94 | 968,900 |
Mar 14, 2024 | 34.11 | 34.20 | 33.39 | 33.74 | 33.74 | 435,700 |
Mar 13, 2024 | 34.53 | 34.85 | 34.12 | 34.26 | 34.26 | 377,500 |
Mar 12, 2024 | 34.32 | 34.69 | 33.99 | 34.44 | 34.44 | 436,200 |
Mar 11, 2024 | 34.14 | 34.79 | 34.00 | 34.54 | 34.54 | 424,200 |
Mar 8, 2024 | 34.21 | 34.25 | 33.75 | 34.10 | 34.10 | 500,400 |
Mar 7, 2024 | 33.71 | 34.03 | 33.67 | 34.02 | 34.02 | 634,000 |
Mar 6, 2024 | 33.78 | 33.95 | 33.33 | 33.34 | 33.34 | 585,200 |
Mar 5, 2024 | 33.57 | 34.21 | 33.37 | 33.50 | 33.50 | 606,500 |
Mar 4, 2024 | 33.12 | 33.65 | 33.05 | 33.47 | 33.47 | 738,000 |
Mar 1, 2024 | 33.20 | 33.50 | 32.70 | 33.31 | 33.31 | 670,200 |
Feb 29, 2024 | 33.66 | 33.91 | 33.17 | 33.20 | 33.20 | 855,900 |
Feb 28, 2024 | 33.64 | 33.83 | 33.48 | 33.49 | 33.49 | 608,300 |
Feb 27, 2024 | 33.49 | 33.83 | 33.31 | 33.78 | 33.78 | 667,100 |
Feb 26, 2024 | 33.76 | 33.82 | 33.10 | 33.23 | 33.23 | 536,000 |
Feb 23, 2024 | 33.98 | 34.17 | 33.83 | 33.86 | 33.86 | 422,300 |
Feb 22, 2024 | 0.48 Dividend | |||||
Feb 22, 2024 | 33.63 | 34.01 | 33.32 | 33.99 | 33.99 | 692,500 |
Feb 21, 2024 | 33.98 | 34.60 | 33.79 | 34.33 | 33.86 | 986,800 |
Feb 20, 2024 | 33.50 | 34.40 | 33.50 | 33.94 | 33.47 | 632,400 |
Feb 16, 2024 | 33.44 | 33.85 | 33.08 | 33.57 | 33.11 | 579,600 |
Feb 15, 2024 | 32.53 | 33.75 | 32.53 | 33.71 | 33.24 | 808,300 |
Feb 14, 2024 | 32.49 | 32.50 | 32.02 | 32.28 | 31.83 | 630,300 |
Feb 13, 2024 | 32.81 | 33.00 | 31.91 | 32.31 | 31.86 | 1,009,500 |
Feb 12, 2024 | 33.20 | 33.53 | 33.17 | 33.38 | 32.92 | 565,700 |
Feb 9, 2024 | 32.78 | 33.23 | 32.70 | 33.16 | 32.70 | 428,600 |
Feb 8, 2024 | 32.69 | 32.93 | 32.43 | 32.90 | 32.44 | 723,700 |
Feb 7, 2024 | 32.94 | 33.09 | 32.55 | 32.64 | 32.19 | 425,300 |
Feb 6, 2024 | 33.05 | 33.16 | 32.80 | 32.88 | 32.43 | 438,700 |
Feb 5, 2024 | 33.64 | 33.64 | 33.07 | 33.08 | 32.62 | 538,500 |
Feb 2, 2024 | 34.02 | 34.40 | 33.52 | 34.11 | 33.64 | 489,900 |
Feb 1, 2024 | 33.92 | 34.51 | 33.69 | 34.50 | 34.02 | 489,600 |
Jan 31, 2024 | 34.38 | 34.66 | 34.00 | 34.01 | 33.54 | 1,284,100 |
Jan 30, 2024 | 34.00 | 34.38 | 33.97 | 34.14 | 33.67 | 437,900 |
Jan 29, 2024 | 33.93 | 34.23 | 33.51 | 34.21 | 33.74 | 524,000 |
Jan 26, 2024 | 34.21 | 34.34 | 33.78 | 33.78 | 33.31 | 364,800 |
Jan 25, 2024 | 34.05 | 34.23 | 33.57 | 33.94 | 33.47 | 716,600 |
Jan 24, 2024 | 34.57 | 34.70 | 33.18 | 33.40 | 32.94 | 2,999,300 |
Jan 23, 2024 | 34.01 | 34.29 | 33.62 | 34.26 | 33.79 | 861,300 |
Jan 22, 2024 | 34.22 | 34.29 | 33.83 | 34.05 | 33.58 | 812,600 |
Jan 19, 2024 | 33.60 | 33.71 | 33.19 | 33.66 | 33.19 | 493,600 |
Jan 18, 2024 | 33.80 | 33.94 | 33.33 | 33.48 | 33.02 | 646,100 |
Jan 17, 2024 | 33.60 | 34.34 | 33.53 | 33.93 | 33.46 | 642,300 |
Jan 16, 2024 | 35.44 | 35.56 | 33.69 | 33.91 | 33.44 | 1,198,400 |
Jan 12, 2024 | 35.98 | 36.02 | 35.55 | 35.69 | 35.20 | 373,300 |
Jan 11, 2024 | 35.97 | 35.97 | 34.85 | 35.48 | 34.99 | 652,100 |
Jan 10, 2024 | 36.20 | 36.35 | 36.02 | 36.09 | 35.59 | 281,400 |
Jan 9, 2024 | 36.26 | 36.34 | 36.09 | 36.21 | 35.71 | 289,200 |
Jan 8, 2024 | 36.12 | 36.54 | 36.10 | 36.53 | 36.02 | 313,300 |
Jan 5, 2024 | 36.07 | 36.64 | 35.89 | 36.21 | 35.71 | 464,200 |
Jan 4, 2024 | 36.22 | 36.53 | 36.12 | 36.20 | 35.70 | 562,800 |
Jan 3, 2024 | 36.42 | 36.49 | 35.85 | 36.32 | 35.82 | 638,100 |
Jan 2, 2024 | 35.64 | 36.42 | 35.55 | 36.05 | 35.55 | 573,500 |
Dec 29, 2023 | 35.71 | 35.84 | 35.40 | 35.74 | 35.25 | 421,900 |
Dec 28, 2023 | 35.50 | 36.00 | 35.37 | 35.87 | 35.37 | 363,100 |
Dec 27, 2023 | 36.03 | 36.06 | 35.59 | 35.63 | 35.14 | 332,500 |
Dec 26, 2023 | 36.06 | 36.23 | 35.96 | 35.98 | 35.48 | 344,000 |
Dec 22, 2023 | 35.81 | 36.26 | 35.64 | 35.99 | 35.49 | 511,800 |
Dec 21, 2023 | 35.02 | 35.57 | 34.95 | 35.56 | 35.07 | 696,500 |
Dec 20, 2023 | 35.29 | 35.78 | 34.73 | 34.77 | 34.29 | 582,300 |
Dec 19, 2023 | 35.03 | 35.63 | 34.99 | 35.52 | 35.03 | 505,700 |
Dec 18, 2023 | 35.05 | 35.13 | 34.73 | 34.81 | 34.33 | 435,300 |
Dec 15, 2023 | 35.48 | 35.75 | 34.69 | 34.87 | 34.39 | 1,420,500 |
Dec 14, 2023 | 36.84 | 37.00 | 35.66 | 35.69 | 35.20 | 1,003,800 |
Dec 13, 2023 | 35.08 | 36.44 | 34.81 | 36.30 | 35.80 | 602,600 |
Dec 12, 2023 | 35.11 | 35.20 | 34.70 | 35.10 | 34.61 | 372,400 |
Dec 11, 2023 | 35.02 | 35.19 | 34.75 | 35.05 | 34.57 | 376,100 |
Dec 8, 2023 | 35.21 | 35.41 | 34.93 | 35.14 | 34.65 | 296,600 |
Dec 7, 2023 | 35.22 | 35.39 | 35.05 | 35.16 | 34.67 | 415,300 |
Dec 6, 2023 | 34.95 | 35.37 | 34.88 | 35.22 | 34.73 | 367,700 |
Dec 5, 2023 | 35.21 | 35.21 | 34.44 | 34.75 | 34.27 | 455,100 |
Dec 4, 2023 | 34.87 | 35.42 | 34.55 | 35.18 | 34.69 | 490,800 |
Dec 1, 2023 | 33.86 | 34.93 | 33.73 | 34.91 | 34.43 | 533,800 |
Nov 30, 2023 | 33.96 | 34.12 | 33.68 | 33.95 | 33.48 | 560,700 |
Nov 29, 2023 | 34.29 | 34.48 | 33.80 | 33.93 | 33.46 | 577,200 |
Nov 28, 2023 | 34.32 | 34.62 | 34.15 | 34.26 | 33.79 | 514,600 |
Nov 27, 2023 | 34.66 | 34.79 | 34.31 | 34.40 | 33.92 | 483,900 |
Nov 24, 2023 | 34.82 | 35.00 | 34.60 | 34.74 | 34.26 | 379,600 |
Nov 22, 2023 | 34.93 | 35.08 | 34.52 | 34.78 | 34.30 | 590,000 |
Nov 21, 2023 | 34.91 | 34.92 | 34.44 | 34.67 | 34.19 | 497,800 |
Nov 20, 2023 | 35.09 | 35.09 | 34.43 | 34.92 | 34.44 | 583,400 |
Nov 17, 2023 | 35.18 | 35.40 | 34.85 | 35.09 | 34.60 | 634,700 |
Nov 16, 2023 | 0.46 Dividend | |||||
Nov 16, 2023 | 34.89 | 35.03 | 34.51 | 34.98 | 34.50 | 611,500 |
Nov 15, 2023 | 34.75 | 35.38 | 34.65 | 35.14 | 34.20 | 963,300 |
Nov 14, 2023 | 34.15 | 35.07 | 33.98 | 34.90 | 33.97 | 1,047,100 |
Nov 13, 2023 | 33.35 | 33.55 | 33.09 | 33.30 | 32.41 | 476,600 |
Nov 10, 2023 | 33.72 | 33.73 | 33.35 | 33.46 | 32.57 | 444,700 |
Nov 9, 2023 | 33.97 | 34.17 | 33.57 | 33.60 | 32.70 | 370,000 |
Nov 8, 2023 | 34.45 | 34.51 | 33.49 | 33.87 | 32.96 | 440,800 |
Nov 7, 2023 | 34.79 | 34.96 | 34.44 | 34.66 | 33.73 | 532,100 |
Nov 6, 2023 | 34.94 | 35.14 | 34.55 | 34.94 | 34.01 | 632,400 |
Nov 3, 2023 | 34.94 | 35.41 | 34.82 | 35.04 | 34.10 | 666,800 |
Nov 2, 2023 | 33.66 | 34.59 | 33.58 | 34.34 | 33.42 | 838,900 |
Nov 1, 2023 | 32.84 | 34.06 | 32.56 | 33.72 | 32.82 | 1,366,900 |
Oct 31, 2023 | 32.31 | 32.45 | 31.57 | 31.69 | 30.84 | 857,400 |
Oct 30, 2023 | 32.05 | 32.35 | 31.67 | 32.19 | 31.33 | 637,500 |
Oct 27, 2023 | 32.15 | 32.21 | 31.54 | 31.83 | 30.98 | 649,000 |
Oct 26, 2023 | 31.88 | 32.27 | 31.86 | 32.15 | 31.29 | 449,900 |
Oct 25, 2023 | 31.29 | 31.69 | 31.19 | 31.57 | 30.73 | 577,300 |
Oct 24, 2023 | 31.50 | 31.60 | 31.28 | 31.41 | 30.57 | 439,100 |
Oct 23, 2023 | 31.34 | 31.71 | 31.10 | 31.10 | 30.27 | 444,500 |
Oct 20, 2023 | 32.16 | 32.29 | 31.45 | 31.50 | 30.66 | 569,000 |
Oct 19, 2023 | 32.57 | 32.76 | 32.03 | 32.06 | 31.20 | 508,100 |
Oct 18, 2023 | 32.91 | 32.97 | 32.39 | 32.68 | 31.81 | 387,900 |
Oct 17, 2023 | 33.02 | 33.48 | 32.95 | 33.10 | 32.21 | 618,700 |
Oct 16, 2023 | 32.82 | 33.47 | 32.65 | 33.14 | 32.25 | 630,600 |
Oct 13, 2023 | 32.68 | 32.77 | 32.32 | 32.73 | 31.85 | 302,900 |
Oct 12, 2023 | 32.64 | 32.64 | 32.03 | 32.35 | 31.48 | 392,200 |
Oct 11, 2023 | 32.27 | 32.75 | 32.09 | 32.74 | 31.86 | 354,200 |
Oct 10, 2023 | 32.20 | 32.37 | 32.05 | 32.17 | 31.31 | 353,800 |
Oct 9, 2023 | 31.85 | 32.28 | 31.81 | 32.04 | 31.18 | 520,900 |
Oct 6, 2023 | 31.30 | 32.06 | 31.02 | 31.94 | 31.09 | 640,900 |
Oct 5, 2023 | 31.76 | 31.92 | 31.54 | 31.72 | 30.87 | 640,800 |
Oct 4, 2023 | 31.44 | 31.73 | 30.89 | 31.69 | 30.84 | 519,100 |
Oct 3, 2023 | 30.85 | 31.48 | 30.53 | 31.33 | 30.49 | 991,500 |
Oct 2, 2023 | 32.10 | 32.11 | 30.94 | 31.07 | 30.24 | 956,600 |
Sep 29, 2023 | 32.38 | 32.48 | 31.95 | 32.37 | 31.50 | 1,257,600 |
Sep 28, 2023 | 32.44 | 32.46 | 31.74 | 32.10 | 31.24 | 1,039,000 |
Sep 27, 2023 | 32.64 | 32.91 | 32.17 | 32.35 | 31.48 | 597,600 |
Sep 26, 2023 | 33.39 | 33.58 | 32.63 | 32.65 | 31.78 | 745,400 |
Sep 25, 2023 | 33.60 | 33.72 | 33.35 | 33.54 | 32.64 | 488,300 |
Sep 22, 2023 | 33.72 | 34.05 | 33.66 | 33.83 | 32.93 | 486,600 |
Sep 21, 2023 | 34.29 | 34.47 | 33.93 | 33.94 | 33.03 | 603,500 |
Sep 20, 2023 | 34.67 | 34.84 | 34.34 | 34.45 | 33.53 | 389,400 |
Sep 19, 2023 | 34.62 | 35.00 | 34.43 | 34.51 | 33.59 | 638,500 |
Sep 18, 2023 | 34.89 | 34.94 | 34.50 | 34.52 | 33.60 | 759,300 |
Sep 15, 2023 | 34.73 | 35.19 | 34.50 | 34.89 | 33.96 | 2,332,600 |
Sep 14, 2023 | 34.41 | 34.99 | 34.41 | 34.78 | 33.85 | 650,900 |
Sep 13, 2023 | 34.25 | 34.34 | 34.07 | 34.25 | 33.33 | 761,100 |
Sep 12, 2023 | 34.04 | 34.35 | 33.84 | 34.22 | 33.30 | 683,800 |
Sep 11, 2023 | 33.93 | 34.29 | 33.93 | 34.09 | 33.18 | 733,100 |
Sep 8, 2023 | 33.45 | 33.66 | 33.24 | 33.65 | 32.75 | 650,800 |
Sep 7, 2023 | 33.50 | 33.69 | 33.23 | 33.36 | 32.47 | 758,700 |
Sep 6, 2023 | 32.89 | 33.19 | 32.74 | 32.92 | 32.04 | 470,800 |
Sep 5, 2023 | 33.20 | 33.22 | 32.35 | 32.83 | 31.95 | 538,500 |
Sep 1, 2023 | 33.55 | 33.71 | 33.10 | 33.36 | 32.47 | 505,800 |
Aug 31, 2023 | 33.65 | 33.81 | 33.22 | 33.29 | 32.40 | 650,500 |
Aug 30, 2023 | 33.53 | 33.80 | 33.37 | 33.55 | 32.65 | 643,800 |
Aug 29, 2023 | 33.51 | 33.70 | 33.12 | 33.62 | 32.72 | 686,800 |
Aug 28, 2023 | 33.39 | 33.70 | 33.30 | 33.51 | 32.61 | 782,700 |
Aug 25, 2023 | 32.91 | 33.37 | 32.76 | 33.33 | 32.44 | 1,022,300 |
Aug 24, 2023 | 32.49 | 32.99 | 32.27 | 32.42 | 31.55 | 621,800 |
Aug 23, 2023 | 33.00 | 33.01 | 32.34 | 32.60 | 31.73 | 886,000 |
Aug 22, 2023 | 33.07 | 33.07 | 32.67 | 32.74 | 31.86 | 609,500 |
Aug 21, 2023 | 33.32 | 33.66 | 32.52 | 33.06 | 32.18 | 1,328,400 |
Aug 18, 2023 | 33.59 | 33.86 | 33.45 | 33.70 | 32.80 | 502,600 |
Aug 17, 2023 | 0.46 Dividend | |||||
Aug 17, 2023 | 33.67 | 33.79 | 33.48 | 33.48 | 32.58 | 619,000 |
Aug 16, 2023 | 34.08 | 34.34 | 33.77 | 34.07 | 32.71 | 547,800 |
Aug 15, 2023 | 35.34 | 35.34 | 33.94 | 33.95 | 32.60 | 666,000 |
Aug 14, 2023 | 36.30 | 36.30 | 35.22 | 35.46 | 34.05 | 814,800 |
Aug 11, 2023 | 36.42 | 36.57 | 36.20 | 36.33 | 34.88 | 521,700 |
Aug 10, 2023 | 36.72 | 36.95 | 36.25 | 36.34 | 34.89 | 523,600 |
Aug 9, 2023 | 36.68 | 37.03 | 36.58 | 36.72 | 35.26 | 539,900 |
Aug 8, 2023 | 36.90 | 37.06 | 36.52 | 36.76 | 35.29 | 479,000 |
Aug 7, 2023 | 37.20 | 37.54 | 36.97 | 37.05 | 35.57 | 611,600 |
Aug 4, 2023 | 37.83 | 38.00 | 36.79 | 37.04 | 35.56 | 572,700 |
Aug 3, 2023 | 38.49 | 38.49 | 37.46 | 37.75 | 36.24 | 667,000 |
Aug 2, 2023 | 38.24 | 39.02 | 37.80 | 38.68 | 37.14 | 1,304,500 |
Aug 1, 2023 | 38.81 | 38.98 | 37.46 | 37.51 | 36.01 | 1,086,200 |
Jul 31, 2023 | 39.30 | 39.36 | 38.55 | 38.64 | 37.10 | 9,961,200 |
Jul 28, 2023 | 39.20 | 39.20 | 38.16 | 38.96 | 37.41 | 863,700 |
Jul 27, 2023 | 39.24 | 39.46 | 38.58 | 38.90 | 37.35 | 846,800 |
Jul 26, 2023 | 39.11 | 39.90 | 39.11 | 39.38 | 37.81 | 616,600 |
Jul 25, 2023 | 39.38 | 39.52 | 39.00 | 39.41 | 37.84 | 673,000 |
Jul 24, 2023 | 39.65 | 39.87 | 39.19 | 39.53 | 37.95 | 639,400 |
Jul 21, 2023 | 39.44 | 40.13 | 39.11 | 39.58 | 38.00 | 948,700 |
Jul 20, 2023 | 39.07 | 39.60 | 38.59 | 39.57 | 37.99 | 586,800 |
Jul 19, 2023 | 38.83 | 39.08 | 38.48 | 38.95 | 37.40 | 685,100 |
Jul 18, 2023 | 38.75 | 39.20 | 38.30 | 38.74 | 37.19 | 815,800 |
Jul 17, 2023 | 38.70 | 38.88 | 38.12 | 38.47 | 36.94 | 710,900 |
Jul 14, 2023 | 38.85 | 39.23 | 38.23 | 38.65 | 37.11 | 867,400 |
Jul 13, 2023 | 38.82 | 38.97 | 38.39 | 38.96 | 37.41 | 760,100 |
Jul 12, 2023 | 37.78 | 38.80 | 37.39 | 38.77 | 37.22 | 1,185,600 |
Jul 11, 2023 | 37.00 | 37.48 | 36.70 | 37.45 | 35.96 | 663,800 |
Jul 10, 2023 | 37.32 | 37.46 | 36.42 | 36.90 | 35.43 | 1,022,900 |
Jul 7, 2023 | 37.90 | 38.08 | 36.03 | 37.35 | 35.86 | 2,429,800 |
Jul 6, 2023 | 38.90 | 38.95 | 38.36 | 38.64 | 37.10 | 469,900 |
Jul 5, 2023 | 39.05 | 39.45 | 38.94 | 39.14 | 37.58 | 658,400 |
Jul 3, 2023 | 39.02 | 39.45 | 38.97 | 39.09 | 37.53 | 273,500 |
Jun 30, 2023 | 39.65 | 39.65 | 39.15 | 39.27 | 37.70 | 457,500 |
Jun 29, 2023 | 38.93 | 39.51 | 38.80 | 39.44 | 37.87 | 382,500 |
Jun 28, 2023 | 38.93 | 39.17 | 38.39 | 39.15 | 37.59 | 867,900 |
Jun 27, 2023 | 38.94 | 39.21 | 38.62 | 39.07 | 37.51 | 404,700 |
Jun 26, 2023 | 38.54 | 38.98 | 38.16 | 38.86 | 37.31 | 521,100 |
Jun 23, 2023 | 39.48 | 39.71 | 38.25 | 38.42 | 36.89 | 625,400 |
Jun 22, 2023 | 40.13 | 40.13 | 39.38 | 39.44 | 37.87 | 615,500 |
Jun 21, 2023 | 39.94 | 40.27 | 39.45 | 40.00 | 38.40 | 507,000 |
Jun 20, 2023 | 40.50 | 40.89 | 39.73 | 40.00 | 38.40 | 617,400 |
Jun 16, 2023 | 40.33 | 40.59 | 40.07 | 40.38 | 38.77 | 1,112,600 |
Jun 15, 2023 | 40.05 | 40.24 | 39.71 | 40.08 | 38.48 | 1,193,900 |
Jun 14, 2023 | 40.33 | 40.62 | 39.87 | 39.93 | 38.34 | 758,300 |
Jun 13, 2023 | 40.72 | 41.08 | 40.35 | 40.45 | 38.84 | 738,100 |
Jun 12, 2023 | 41.72 | 41.79 | 40.01 | 41.00 | 39.36 | 1,308,300 |
Jun 9, 2023 | 41.97 | 42.13 | 41.69 | 41.76 | 40.09 | 334,200 |
Jun 8, 2023 | 42.43 | 42.53 | 41.83 | 42.15 | 40.47 | 377,900 |
Jun 7, 2023 | 41.36 | 42.66 | 41.18 | 42.37 | 40.68 | 619,700 |
Jun 6, 2023 | 41.21 | 41.54 | 40.98 | 41.25 | 39.60 | 406,100 |
Jun 5, 2023 | 41.35 | 41.90 | 40.93 | 41.13 | 39.49 | 378,800 |
Jun 2, 2023 | 40.55 | 41.80 | 40.55 | 41.57 | 39.91 | 477,100 |
Jun 1, 2023 | 41.49 | 41.49 | 40.63 | 40.76 | 39.13 | 370,400 |
May 31, 2023 | 41.59 | 41.78 | 41.23 | 41.35 | 39.70 | 516,800 |
May 30, 2023 | 41.39 | 41.80 | 41.30 | 41.60 | 39.94 | 427,400 |
May 26, 2023 | 41.56 | 41.56 | 41.11 | 41.34 | 39.69 | 275,000 |
May 25, 2023 | 0.46 Dividend | |||||
May 25, 2023 | 41.38 | 41.60 | 40.70 | 41.50 | 39.84 | 278,400 |
May 24, 2023 | 42.53 | 42.71 | 41.88 | 42.00 | 39.88 | 384,400 |
May 23, 2023 | 42.45 | 43.22 | 42.32 | 42.61 | 40.46 | 566,800 |
May 22, 2023 | 42.56 | 42.86 | 42.13 | 42.51 | 40.37 | 583,900 |
May 19, 2023 | 42.80 | 43.13 | 42.39 | 42.43 | 40.29 | 506,300 |
May 18, 2023 | 42.51 | 42.69 | 42.09 | 42.52 | 40.38 | 400,300 |
May 17, 2023 | 43.11 | 43.13 | 42.42 | 42.77 | 40.61 | 714,700 |
May 16, 2023 | 43.58 | 43.59 | 42.79 | 43.03 | 40.86 | 444,000 |
May 15, 2023 | 44.18 | 44.18 | 43.43 | 43.64 | 41.44 | 266,900 |
May 12, 2023 | 43.98 | 44.17 | 43.78 | 44.02 | 41.80 | 245,100 |
May 11, 2023 | 44.23 | 44.23 | 43.59 | 43.77 | 41.56 | 260,800 |
May 10, 2023 | 44.61 | 44.77 | 43.89 | 44.44 | 42.20 | 372,500 |
May 9, 2023 | 44.44 | 44.50 | 44.16 | 44.29 | 42.06 | 296,300 |
May 8, 2023 | 44.36 | 44.69 | 44.07 | 44.39 | 42.15 | 375,500 |
May 5, 2023 | 44.22 | 44.59 | 44.08 | 44.52 | 42.28 | 500,200 |
May 4, 2023 | 43.70 | 44.24 | 43.03 | 44.23 | 42.00 | 343,400 |
May 3, 2023 | 43.66 | 44.37 | 42.52 | 43.66 | 41.46 | 622,300 |
May 2, 2023 | 43.95 | 43.99 | 43.17 | 43.63 | 41.43 | 602,700 |
May 1, 2023 | 44.09 | 44.47 | 43.97 | 44.12 | 41.90 | 408,900 |
Apr 28, 2023 | 44.51 | 44.83 | 43.90 | 44.07 | 41.85 | 781,700 |
Apr 27, 2023 | 43.69 | 44.64 | 43.69 | 44.62 | 42.37 | 296,000 |
Apr 26, 2023 | 44.15 | 44.40 | 43.51 | 43.69 | 41.49 | 348,000 |
Apr 25, 2023 | 44.66 | 44.74 | 44.36 | 44.56 | 42.31 | 260,300 |
Apr 24, 2023 | 44.52 | 44.73 | 44.34 | 44.69 | 42.44 | 381,600 |
Apr 21, 2023 | 44.54 | 44.72 | 44.13 | 44.66 | 42.41 | 534,400 |
Apr 20, 2023 | 43.76 | 44.26 | 43.60 | 44.23 | 42.00 | 397,700 |
Related Tickers
NWE NorthWestern Energy Group, Inc.
50.13
+2.45%
ALE ALLETE, Inc.
59.71
+2.09%
UTL Unitil Corporation
50.19
+2.12%
ELP Companhia Paranaense de Energia - COPEL
7.31
+3.25%
SRE Sempra
70.08
+2.40%
BIP-PA Brookfield Infrastructure Partners L.P.
17.19
-0.79%
AES The AES Corporation
16.40
+0.80%
OTTR Otter Tail Corporation
84.25
+2.38%
CIG Companhia Energética de Minas Gerais - CEMIG
2.4800
+1.64%
BIP-PB Brookfield Infrastructure Partners L.P.
16.51
-1.43%