Avista Corporation - AVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	36.36	36.59	36.59	36.63	36.22	397,953
January 02, 2025	36.89	36.35	36.35	36.99	36.26	450,499
December 31, 2024	36.8	36.63	36.63	36.99	36.4	424,123
December 30, 2024	36.36	36.67	36.67	36.82	36.15	425,427
December 27, 2024	36.52	36.53	36.53	36.75	36.28	402,300
December 26, 2024	36.51	36.83	36.83	36.91	36.35	382,733
December 24, 2024	36.52	36.66	36.66	36.66	36.17	253,403
December 23, 2024	35.97	36.52	36.52	36.53	35.91	501,046
December 20, 2024	35.28	36.19	36.19	36.44	35.28	1.67M
December 19, 2024	36.67	35.55	35.55	36.67	35.45	11,747
December 18, 2024	36.67	35.46	35.46	36.8	35.37	683,388
December 17, 2024	36.32	36.74	36.74	36.93	36.32	539,439
December 16, 2024	36.67	36.51	36.51	36.78	36.47	608,300
December 13, 2024	36.36	36.51	36.51	36.72	36.16	232,733
December 12, 2024	36.68	36.48	36.48	37.03	36.44	382,918
December 11, 2024	37.2	36.66	36.66	37.23	36.65	681,900
December 10, 2024	37.32	37.21	37.21	37.6	36.89	456,935
December 09, 2024	37.37	37.42	37.42	37.71	37.16	474,900
December 06, 2024	37.4	37.25	37.25	37.48	36.76	504,618
December 05, 2024	37.53	37.37	37.37	37.66	37.28	280,200
December 04, 2024	37.81	37.51	37.51	37.91	37.46	419,456
December 03, 2024	38.28	37.99	37.99	38.35	37.91	567,029
December 02, 2024	38.79	38.06	38.06	38.79	37.79	573,700
November 29, 2024	38.68	38.69	38.69	38.82	38.52	251,305
November 27, 2024	38.72	38.6	38.6	39.01	38.55	348,300
November 26, 2024	38.79	38.54	38.54	39.01	38.49	421,838
November 25, 2024	39.5	39.23	39.23	39.72	39.21	606,697
November 22, 2024	39.13	39.13	39.13	39.45	39.02	348,500
November 21, 2024	38.44	39.04	39.04	39.13	38.36	381,715
November 20, 2024	38.75	38.52	38.52	38.94	38.39	349,160
November 19, 2024	38.57	38.77	38.77	38.78	38.23	491,542
November 18, 2024	37.75	38.64	38.64	38.82	37.73	704,709
November 15, 2024	37.49	37.75	37.75	37.87	37.35	476,400
November 14, 2024	37.69	37.19	37.19	37.69	37.07	466,049
November 13, 2024	37.98	37.47	37.47	38.01	37.38	422,393
November 12, 2024	37.92	37.68	37.68	38.32	37.57	851,012
November 11, 2024	37.44	37.93	37.93	38.3	37.44	602,600
November 08, 2024	36.7	37.32	37.32	37.5	36.7	628,218
November 07, 2024	37.28	36.74	36.74	37.28	36.68	62,198
November 06, 2024	36.78	37.42	37.42	37.68	36.47	873,229
November 05, 2024	36.4	37.23	37.23	37.39	36.23	668,606
November 04, 2024	36.47	36.4	36.4	36.75	36.25	440,700
November 01, 2024	37.47	36.7	36.7	37.66	36.67	407,800
October 31, 2024	37.48	37.48	37.48	37.86	37.42	572,683
October 30, 2024	37.73	37.6	37.6	38.04	37.47	402,200
October 29, 2024	37.75	37.69	37.69	37.84	37.38	392,829
October 28, 2024	38.01	38.19	38.19	38.29	37.89	236,437
October 25, 2024	38.63	37.78	37.78	38.69	37.78	214,394
October 24, 2024	38.61	38.36	38.36	38.74	38.12	323,301
October 23, 2024	38.29	38.46	38.46	38.53	38.13	299,416
October 22, 2024	37.93	38.54	38.54	38.61	37.93	390,024
October 21, 2024	38	37.93	37.93	38.28	37.63	345,200
October 18, 2024	37.94	37.98	37.98	38.14	37.69	296,510
October 17, 2024	38.55	37.89	37.89	38.56	37.87	423,300
October 16, 2024	38.54	38.53	38.53	38.67	38.35	420,806
October 15, 2024	38.22	38.3	38.3	38.68	38.08	491,744
October 14, 2024	37.58	37.98	37.98	38	37.49	329,600
October 11, 2024	37.19	37.59	37.59	37.78	37.13	257,327
October 10, 2024	37.4	37.19	37.19	37.68	37.12	319,910
October 09, 2024	37.24	37.41	37.41	37.65	37.17	335,603

Avista Corporation (AVA) NYSE