ストックスクリーナーアプリを入手
36.19
0.92%
0.33
Avista Corp (AVA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $36.44 | $35.28 | $1.16 | 1,445,414.0 | +0.92% |
| 2024-12-19 | $36.18 | $35.45 | $0.73 | 553,460.0 | +1.13% |
| 2024-12-18 | $36.80 | $35.37 | $1.43 | 667,970.0 | -3.48% |
| 2024-12-17 | $36.93 | $36.32 | $0.61 | 510,702.0 | +0.63% |
| 2024-12-16 | $36.78 | $36.47 | $0.31 | 588,988.0 | -0.54% |
| 2024-12-13 | $36.73 | $36.15 | $0.585 | 593,892.0 | +0.63% |
| 2024-12-12 | $37.02 | $36.44 | $0.585 | 364,962.0 | -0.49% |
| 2024-12-11 | $37.23 | $36.65 | $0.58 | 581,380.0 | -1.48% |
| 2024-12-10 | $37.60 | $36.89 | $0.71 | 428,675.0 | -0.56% |
| 2024-12-09 | $37.71 | $37.16 | $0.55 | 457,356.0 | +0.46% |
| 2024-12-06 | $37.48 | $36.76 | $0.715 | 492,920.0 | -0.32% |
| 2024-12-05 | $37.66 | $37.28 | $0.375 | 263,391.0 | -0.37% |
| 2024-12-04 | $37.91 | $37.46 | $0.45 | 391,582.0 | -1.26% |
| 2024-12-03 | $38.35 | $37.91 | $0.4375 | 512,722.0 | -0.18% |
| 2024-12-02 | $38.79 | $37.79 | $1.00 | 506,002.0 | -1.63% |
| 2024-11-29 | $38.82 | $38.52 | $0.2999 | 227,071.0 | +0.23% |
| 2024-11-27 | $39.01 | $38.55 | $0.455 | 328,719.0 | +0.16% |
| 2024-11-26 | $39.01 | $38.49 | $0.515 | 409,094.0 | -1.76% |
| 2024-11-25 | $39.72 | $39.21 | $0.51 | 541,103.0 | +0.26% |
| 2024-11-22 | $39.45 | $39.02 | $0.4299 | 336,100.0 | +0.23% |
Avista Corp (AVA) 株の年ごとの株価履歴
この詳細な分析では、Avista Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAVA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Avista Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAvista Corp (AVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $38.79 | $35.28 | $3.51 | 9,804,830.0 | -6.46% |
| 2024-11 | $39.72 | $36.23 | $3.49 | 9,683,535.0 | +3.23% |
| 2024-10 | $38.95 | $37.05 | $1.90 | 7,743,740.0 | -3.28% |
| 2024-09 | $39.58 | $37.58 | $2.00 | 9,309,860.0 | +0.28% |
| 2024-08 | $39.98 | $37.33 | $2.66 | 9,674,850.0 | -1.38% |
| 2024-07 | $39.82 | $33.45 | $6.37 | 10,944,285.0 | +13.20% |
| 2024-06 | $37.24 | $33.58 | $3.66 | 9,552,599.0 | -6.41% |
| 2024-05 | $38.91 | $35.84 | $3.07 | 9,297,262.0 | +2.78% |
| 2024-04 | $36.12 | $33.00 | $3.12 | 9,176,114.0 | +2.74% |
| 2024-03 | $35.09 | $32.70 | $2.39 | 9,746,610.0 | +5.48% |
| 2024-02 | $34.60 | $31.91 | $2.69 | 12,260,349.0 | -2.38% |
| 2024-01 | $36.64 | $33.18 | $3.46 | 15,128,745.0 | -4.84% |
2023年のAvista Corp (AVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $37.00 | $33.73 | $3.27 | 10,423,476.0 | +5.27% |
| 2023-11 | $35.41 | $32.56 | $2.85 | 13,173,362.0 | +7.13% |
| 2023-10 | $33.48 | $30.53 | $2.95 | 12,441,581.0 | -2.10% |
| 2023-09 | $35.19 | $31.74 | $3.45 | 14,736,888.0 | -2.76% |
| 2023-08 | $39.02 | $32.27 | $6.75 | 16,687,704.0 | -13.85% |
| 2023-07 | $40.13 | $36.03 | $4.10 | 25,678,517.0 | -1.60% |
| 2023-06 | $42.66 | $38.16 | $4.50 | 12,946,766.0 | -5.03% |
| 2023-05 | $44.77 | $40.70 | $4.06 | 9,129,704.0 | -6.17% |
| 2023-04 | $45.13 | $41.84 | $3.29 | 7,307,750.0 | +3.82% |
| 2023-03 | $42.73 | $39.66 | $3.07 | 13,330,355.0 | +3.23% |
| 2023-02 | $42.81 | $38.97 | $3.84 | 16,339,669.0 | +3.06% |
| 2023-01 | $45.28 | $39.09 | $6.19 | 32,009,736.0 | -10.01% |
2022年のAvista Corp (AVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $44.85 | $40.82 | $4.03 | 15,595,083.0 | +7.41% |
| 2022-11 | $41.38 | $35.72 | $5.66 | 15,975,583.0 | +0.61% |
| 2022-10 | $41.39 | $36.32 | $5.07 | 8,256,398.0 | +10.74% |
| 2022-09 | $41.78 | $37.03 | $4.75 | 9,141,980.0 | -8.81% |
| 2022-08 | $45.00 | $40.47 | $4.53 | 7,889,019.0 | -3.86% |
| 2022-07 | $45.00 | $40.35 | $4.65 | 6,447,672.0 | -2.87% |
| 2022-06 | $43.96 | $39.40 | $4.56 | 10,588,368.0 | +0.16% |
| 2022-05 | $44.94 | $39.42 | $5.52 | 9,575,087.0 | +7.07% |
| 2022-04 | $46.60 | $40.46 | $6.14 | 9,087,299.0 | -10.14% |
| 2022-03 | $46.90 | $43.27 | $3.63 | 10,675,582.0 | +1.17% |
| 2022-02 | $44.80 | $41.78 | $3.02 | 7,847,491.0 | +0.38% |
| 2022-01 | $45.13 | $41.90 | $3.23 | 6,904,101.0 | +4.64% |
0.28%
0.15%
大文字化:
|
ボリューム (24 時間):