Avista Corporation - AVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	39.6	39.49	39.49	39.97	39.28	837,020
March 04, 2025	39.99	39.8	39.8	40.1	39.7	1.19M
March 03, 2025	39.7	39.92	39.92	40.04	39.7	936,805
February 28, 2025	40.21	39.97	39.97	40.21	39.58	1.05M
February 27, 2025	39.01	39.89	39.89	40.02	38.5	1.09M
February 26, 2025	38.7	39.91	39.91	40.17	38.65	1.06M
February 25, 2025	38.39	38.65	38.16	38.86	38.24	651,500
February 24, 2025	38.1	38.25	37.77	38.57	37.74	646,863
February 21, 2025	37.68	37.94	37.94	38.14	37.56	493,308
February 20, 2025	37.26	37.49	37.49	37.69	37	429,541
February 19, 2025	36.93	37.41	37.41	37.6	36.91	450,824
February 18, 2025	36.67	37.11	37.11	37.15	36.59	282,326
February 14, 2025	37.27	36.77	36.77	37.64	36.74	306,900
February 13, 2025	37.16	37.25	37.25	37.44	37.05	421,400
February 12, 2025	36.65	36.98	36.98	37.21	36.56	393,749
February 11, 2025	36.72	37.22	37.22	37.33	36.55	353,429
February 10, 2025	36.54	36.76	36.76	36.86	36.32	487,000
February 07, 2025	36.62	36.62	36.62	36.75	36.41	361,400
February 06, 2025	36.86	36.73	36.73	37.11	36.49	340,200
February 05, 2025	37.08	36.85	36.85	37.3	36.73	489,100
February 04, 2025	36.51	36.76	36.76	36.83	36.28	475,600
February 03, 2025	36.51	36.76	36.76	36.91	36.28	470,200
January 31, 2025	36.41	36.62	36.62	36.74	36.35	583,949
January 30, 2025	36.49	36.53	36.53	36.68	36.21	307,601
January 29, 2025	36.37	36	36	36.48	35.92	399,923
January 28, 2025	36.71	36.49	36.49	36.86	36.1	443,400
January 27, 2025	36.29	36.86	36.86	36.92	36.03	462,700
January 24, 2025	35.51	35.98	35.98	36.08	35.48	402,735
January 23, 2025	36.28	35.82	35.82	36.29	35.61	593,408

Avista Corporation (AVA) NYSE