ストックスクリーナーアプリを入手
39.04
1.35%
0.52
アフターアワーズ：
39.17
0.13
+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 |
|---|---|---|---|---|---|
| 2024-11-21 | $39.13 | $38.36 | $0.77 | 369,726.0 | +1.35% |
| 2024-11-20 | $38.94 | $38.39 | $0.5482 | 325,779.0 | -0.64% |
| 2024-11-19 | $38.78 | $38.23 | $0.55 | 473,777.0 | +0.34% |
| 2024-11-18 | $38.82 | $37.73 | $1.09 | 678,604.0 | +2.36% |
| 2024-11-15 | $37.87 | $37.34 | $0.525 | 418,569.0 | +1.51% |
| 2024-11-14 | $37.69 | $37.07 | $0.62 | 436,883.0 | -0.75% |
| 2024-11-13 | $38.01 | $37.38 | $0.63 | 410,311.0 | -0.56% |
| 2024-11-12 | $38.32 | $37.57 | $0.75 | 648,840.0 | -0.66% |
| 2024-11-11 | $38.30 | $37.44 | $0.86 | 407,288.0 | +1.63% |
| 2024-11-08 | $37.50 | $36.70 | $0.80 | 575,524.0 | +2.11% |
| 2024-11-07 | $37.33 | $36.51 | $0.824 | 818,496.0 | -2.32% |
| 2024-11-06 | $37.68 | $36.47 | $1.21 | 838,071.0 | +0.51% |
| 2024-11-05 | $37.39 | $36.23 | $1.16 | 650,693.0 | +2.28% |
| 2024-11-04 | $36.75 | $36.25 | $0.50 | 426,205.0 | -0.82% |
| 2024-11-01 | $37.66 | $36.67 | $0.985 | 362,682.0 | -2.08% |
| 2024-10-31 | $37.86 | $37.42 | $0.4436 | 547,863.0 | -0.32% |
| 2024-10-30 | $38.04 | $37.47 | $0.57 | 386,025.0 | -0.24% |
| 2024-10-29 | $37.84 | $37.38 | $0.455 | 377,486.0 | -1.31% |
| 2024-10-28 | $38.29 | $37.89 | $0.3994 | 216,372.0 | +1.09% |
| 2024-10-25 | $38.69 | $37.76 | $0.93 | 276,733.0 | -1.51% |
| 2024-10-24 | $38.74 | $38.12 | $0.62 | 313,868.0 | -0.26% |
| 2024-10-23 | $38.53 | $38.13 | $0.40 | 276,059.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $39.13 | $36.23 | $2.90 | 8,211,174.0 | +4.16% |
| 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% |
1.17%
0.03%
大文字化:
|
ボリューム (24 時間):