Avista Corporation - AVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	37.63	37.95	37.95	37.97	37.56	479,800
June 27, 2025	37.65	37.64	37.64	37.94	37.4	1.11M
June 26, 2025	37.5	37.72	37.72	37.81	37.36	683,000
June 25, 2025	37.86	37.56	37.56	37.98	37.43	579,500
June 24, 2025	37.91	38.04	38.04	38.27	37.89	682,600
June 23, 2025	37.71	38.19	38.19	38.22	37.64	499,100
June 20, 2025	37.6	37.43	37.43	37.84	37.32	1.82M
June 18, 2025	37.27	37.5	37.5	37.58	37	974,384
June 17, 2025	36.86	37.23	37.23	37.26	36.48	862,500
June 16, 2025	37.33	36.94	36.94	37.62	36.73	577,828
June 13, 2025	37.97	37.31	37.31	38.08	37.22	592,941
June 12, 2025	37.85	37.87	37.87	38	37.59	566,413
June 11, 2025	37.92	37.94	37.94	38.06	37.8	708,529
June 10, 2025	37.36	37.8	37.8	37.86	37.29	462,805
June 09, 2025	37.3	37.31	37.31	37.55	37.09	447,000
June 06, 2025	37.14	37.31	37.31	37.48	37.08	454,806
June 05, 2025	37.27	37.2	37.2	37.38	36.98	506,540
June 04, 2025	38.26	37.28	37.28	38.26	37.27	388,600
June 03, 2025	38.37	38.29	38.29	38.47	37.93	424,640
June 02, 2025	38.36	38.35	38.35	38.66	38.18	526,530
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

Avista Corporation (AVA) NYSE