Avista Corporation (AVA) NYSE

38.79

-0.54(-1.37%)

Updated at December 04 03:25PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	39.73	39.33	39.33	39.78	38.98	693,000
December 02, 2025	40.87	39.44	39.44	40.87	39.38	753,200
December 01, 2025	41.05	40.66	40.66	41.25	40.53	694,735
November 28, 2025	41.55	41.38	41.38	41.55	41.2	282,100
November 26, 2025	41.2	41.45	41.45	41.6	41.19	1M
November 25, 2025	41.26	41.26	41.26	41.53	41.15	732,526
November 24, 2025	40.71	41	41	41.08	40.53	840,500
November 21, 2025	41.04	41.21	41.21	41.49	40.82	551,558
November 20, 2025	40.79	40.83	40.83	41.13	40.74	655,701
November 19, 2025	40.83	40.67	40.67	40.97	40.57	1.26M
November 18, 2025	41.16	40.89	40.89	41.34	40.78	615,341
November 17, 2025	41.08	40.93	40.93	41.31	40.91	573,814
November 14, 2025	41.44	41.11	41.11	41.44	40.74	437,572
November 13, 2025	41.6	41.34	41.34	41.6	41.26	499,800
November 12, 2025	41.75	41.66	41.66	41.93	41.57	773,500
November 11, 2025	41.25	41.86	41.86	41.94	41.09	920,000
November 10, 2025	40.79	41.13	41.13	41.31	40.79	634,851
November 07, 2025	40.64	40.84	40.84	41.14	40.5	764,700
November 06, 2025	39.69	40.42	40.42	40.85	39.69	763,080
November 05, 2025	39.43	39.74	39.74	40.17	39.16	765,054
November 04, 2025	38.26	38.69	38.69	38.84	38.17	764,829
November 03, 2025	37.73	38.14	38.14	38.14	37.29	584,300
October 31, 2025	38.03	38.05	38.05	38.31	37.62	989,106
October 30, 2025	38.36	38.27	38.27	38.59	38.04	631,500
October 29, 2025	38.75	38.27	38.27	38.83	38.12	652,300
October 28, 2025	38.75	38.85	38.85	38.95	38.26	636,620
October 27, 2025	38.96	39	39	39.28	38.83	542,049
October 24, 2025	39.01	39.17	39.17	39.25	38.8	390,912
October 23, 2025	39.16	38.8	38.8	39.27	38.47	354,084
October 22, 2025	39.2	39.07	39.07	39.34	38.84	512,218
October 21, 2025	39.08	38.87	38.87	39.17	38.86	427,801
October 20, 2025	38.55	39.01	39.01	39.02	38.42	326,921
October 17, 2025	38.36	38.44	38.44	38.5	38.22	337,926
October 16, 2025	38.02	38.39	38.39	38.48	37.92	460,420
October 15, 2025	37.36	38.02	38.02	38.02	37.36	580,812
October 14, 2025	36.89	37.33	37.33	37.44	36.83	383,624
October 13, 2025	37.02	36.84	36.84	37.22	36.69	386,600
October 10, 2025	37.41	37.08	37.08	37.44	37	357,046
October 09, 2025	37.5	37.14	37.14	37.57	37.13	372,136
October 08, 2025	37.57	37.51	37.51	37.57	37.17	409,500
October 07, 2025	37.16	37.38	37.38	37.73	37	506,541
October 06, 2025	36.98	37.18	37.18	37.38	36.98	448,467
October 03, 2025	36.88	36.97	36.97	37.2	36.81	724,313
October 02, 2025	37.18	36.72	36.72	37.18	36.48	524,300
October 01, 2025	37.76	37.24	37.24	37.93	37.2	532,800
September 30, 2025	37.55	37.81	37.81	37.84	37.48	476,946
September 29, 2025	37.43	37.55	37.55	37.62	37.35	569,530
September 26, 2025	37.14	37.62	37.62	37.68	37.12	522,823
September 25, 2025	36.89	37.07	37.07	37.13	36.7	791,000
September 24, 2025	36.74	36.68	36.68	36.83	36.54	693,800
September 23, 2025	36.5	36.76	36.76	36.88	36.44	602,440
September 22, 2025	36.45	36.59	36.59	36.73	36.4	597,000
September 19, 2025	36.49	36.36	36.36	36.52	36.31	1.2M
September 18, 2025	36	36.41	36.41	36.45	35.81	747,200
September 17, 2025	35.74	36.04	36.04	36.44	35.7	897,204
September 16, 2025	36	35.55	35.55	36.08	35.5	691,800
September 15, 2025	36.38	36.03	36.03	36.71	36.03	585,168
September 12, 2025	36.28	36.39	36.39	36.52	36.28	408,600
September 11, 2025	36.15	36.44	36.44	36.55	36.06	560,325
September 10, 2025	36.15	36.23	36.23	36.38	36.01	504,307