Avista Corporation - AVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	38.4	38.51	38.51	38.62	38.23	729,208
May 29, 2025	38.14	38.4	38.4	38.42	37.93	354,126
May 28, 2025	38.71	38.09	38.09	38.86	38.07	499,867
May 27, 2025	38.8	38.82	38.82	38.96	38.65	627,500
May 23, 2025	38.41	38.47	38.47	38.57	38.02	481,142
May 22, 2025	38.34	38.16	38.16	38.36	37.72	461,200
May 21, 2025	39.14	38.52	38.52	39.21	38.36	490,687
May 20, 2025	39.15	39.21	39.21	39.39	39.08	970,547
May 19, 2025	38.76	39.13	39.13	39.19	38.55	1.82M
May 16, 2025	38.52	38.95	38.95	38.96	38.44	345,885
May 15, 2025	37.66	38.36	38.36	38.38	37.64	447,951
May 14, 2025	37.87	37.47	37.47	37.99	37.06	934,100
May 13, 2025	38.81	37.93	37.93	39.05	37.75	1.03M
May 12, 2025	39.81	39.24	38.75	39.9	39.06	1.48M
May 09, 2025	40.56	40	39.5	40.67	39.71	824,001
May 08, 2025	40.87	40.5	40.5	41.05	40.21	710,576
May 07, 2025	41.35	41	41	41.86	40.31	927,935
May 06, 2025	42.11	41.8	41.8	42.24	41.78	818,087
May 05, 2025	41.72	41.95	41.95	42.14	41.45	1.17M
May 02, 2025	41.35	41.76	41.76	41.87	41.09	539,863
May 01, 2025	41.5	41.23	41.23	41.65	41.07	481,883
April 30, 2025	41.75	41.44	41.44	41.75	40.95	435,304
April 29, 2025	41.17	41.56	41.56	41.84	41.17	613,955
April 28, 2025	41.1	41.33	41.33	41.55	40.74	442,718
April 25, 2025	41.07	41.1	41.1	41.37	40.6	493,495
April 24, 2025	41.45	41.26	41.26	41.57	41.24	484,692
April 23, 2025	41.65	41.51	41.51	41.83	41.12	562,425
April 22, 2025	41.64	41.86	41.86	41.88	41.27	601,500
April 21, 2025	41.94	41.21	41.21	41.94	40.95	544,613
April 17, 2025	41.61	41.85	41.85	42.45	41.61	335,433
April 16, 2025	41.96	41.6	41.6	42.3	41.55	613,824
April 15, 2025	41.34	41.69	41.69	41.92	41	725,297
April 14, 2025	40.55	41.29	41.29	41.33	40.53	1.04M
April 11, 2025	40.29	40.48	40.48	40.77	39.78	460,933
April 10, 2025	39.64	40.14	40.14	40.64	39.24	958,111
April 09, 2025	39.02	39.71	39.71	40.94	38.27	989,233
April 08, 2025	40.32	39.55	39.55	40.53	39.07	873,900
April 07, 2025	39.66	39.56	39.56	40.6	38.51	1.17M
April 04, 2025	42.38	40.71	40.71	42.59	40.53	1.15M
April 03, 2025	42.67	42.38	42.38	43.09	42.13	1.08M
April 02, 2025	42.2	42.43	42.43	42.52	42.03	542,415
April 01, 2025	41.82	42.26	42.26	42.46	41.41	1.12M
March 31, 2025	41.03	41.87	41.87	41.98	41.01	1.11M
March 28, 2025	40.25	41.01	41.01	41.01	40	2.42M
March 27, 2025	40.14	40.04	40.04	40.18	39.96	1.19M
March 26, 2025	39.86	39.95	39.95	40.03	39.77	663,907
March 25, 2025	39.6	39.65	39.65	39.75	39.01	832,983
March 24, 2025	39.75	39.71	39.71	40.06	39.6	743,337
March 21, 2025	40.01	39.7	39.7	40.2	39.43	3.95M
March 20, 2025	39.77	40	40	40.02	39.54	1.01M
March 19, 2025	39.62	39.59	39.59	39.72	39.24	679,438
March 18, 2025	39.77	39.72	39.72	39.92	39.38	1.05M
March 17, 2025	39.9	39.99	39.99	40.17	39.76	846,300
March 14, 2025	38.99	39.95	39.95	40.01	38.99	877,200
March 13, 2025	39	39.03	39.03	39.59	38.87	929,800
March 12, 2025	39.08	38.82	38.82	39.5	38.77	864,012
March 11, 2025	39.82	39.31	39.31	39.92	38.9	1.35M
March 10, 2025	39.7	39.66	39.66	40.23	39.45	1.47M
March 07, 2025	39.19	39.7	39.7	40	39.02	851,898
March 06, 2025	39.47	39.06	39.06	39.53	38.69	637,002

Avista Corporation (AVA) NYSE