Avista Corporation (AVA) NYSE

38.37

-1.17(-2.96%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	39.52	38.37	38.37	39.64	38.17	2.11M
March 19, 2026	39.49	39.54	39.54	39.84	39.12	459,595
March 18, 2026	39.65	39.68	39.68	39.82	39.1	625,309
March 17, 2026	40.05	39.77	39.77	40.23	39.64	432,428
March 16, 2026	40.26	39.93	39.93	40.42	39.76	429,941
March 13, 2026	39.7	39.87	39.87	39.93	39.49	591,210
March 12, 2026	38.78	39.29	39.29	39.63	38.73	434,765
March 11, 2026	39.04	38.93	38.93	39.17	38.7	483,312
March 10, 2026	39.34	39.23	39.23	39.69	38.98	548,229
March 09, 2026	39.31	39.67	39.67	39.75	38.92	668,446
March 06, 2026	39.56	39.66	39.66	39.84	39.18	566,942
March 05, 2026	39.92	39.94	39.94	40.17	39.58	591,800
March 04, 2026	40.17	40.34	40.34	40.53	39.6	423,984
March 03, 2026	39.69	40.07	40.07	40.35	39.37	745,340
March 02, 2026	40.51	39.92	39.92	40.71	39.7	1.19M
February 27, 2026	39.97	40.62	40.62	40.81	39.97	1.09M
February 26, 2026	40.49	39.77	39.77	40.61	39.64	1.42M
February 25, 2026	41.48	40.61	40.61	41.54	40.19	1.22M
February 24, 2026	42.74	42.65	42.16	42.75	42	758,198
February 23, 2026	42.42	42.69	42.2	43.05	42.32	643,900
February 20, 2026	42.36	42.33	0	42.47	41.7	604,632
February 19, 2026	42.29	42.11	0	42.71	41.93	733,927
February 18, 2026	42.68	42.17	0	42.75	42.1	719,155
February 17, 2026	43.11	42.76	0	43.5	42.67	830,210
February 13, 2026	42.47	43.08	0	43.21	42.43	489,400
February 12, 2026	42.03	42.39	0	42.68	41.98	539,142
February 11, 2026	41.65	41.73	0	41.9	41.44	495,643
February 10, 2026	41.57	41.51	0	41.68	40.96	463,847
February 09, 2026	41.43	40.99	0	41.48	40.85	620,800
February 06, 2026	42.6	41.5	0	42.84	41.33	660,200
February 05, 2026	42.34	42.4	0	42.66	42.25	683,311
February 04, 2026	42.3	42.13	0	42.57	41.98	655,105
February 03, 2026	41.45	42.27	0	42.39	41.25	707,635
February 02, 2026	41.5	41.41	0	41.67	41.13	662,100
January 30, 2026	40.79	41.29	0	41.31	40.38	1.15M
January 29, 2026	40.54	40.79	0	40.88	40.37	627,800
January 28, 2026	40.83	40.36	0	41.23	40.2	586,342
January 27, 2026	40.19	40.96	0	41.06	40.05	629,332
January 26, 2026	40.2	40.24	0	40.61	39.98	652,115
January 23, 2026	40.5	40.04	0	40.56	39.73	600,200
January 22, 2026	40.49	40.56	0	40.71	40.07	738,442
January 21, 2026	40.17	40.33	0	40.45	39.97	567,947
January 20, 2026	39.89	40.06	0	40.11	39.41	483,093
January 16, 2026	39.78	40.18	0	40.22	39.71	746,240
January 15, 2026	39.71	40.09	0	40.21	39.63	518,915
January 14, 2026	39.31	39.6	0	39.81	39.25	515,505
January 13, 2026	39.2	39.22	0	39.46	38.96	509,927
January 12, 2026	39.07	39.08	0	39.42	38.92	580,700
January 09, 2026	39.28	38.93	0	39.52	38.88	589,836
January 08, 2026	38.84	39.19	0	39.58	38.84	464,300
January 07, 2026	39.1	38.96	0	39.17	38.72	619,100
January 06, 2026	38.38	38.95	0	38.97	38.3	678,228
January 05, 2026	38.63	38.46	0	38.63	38.08	714,010
January 02, 2026	38.59	38.72	0	38.85	38.11	507,500
December 31, 2025	38.72	38.54	0	38.85	38.46	386,946
December 30, 2025	38.63	38.71	0	38.75	38.55	368,610
December 29, 2025	38.67	38.63	0	38.82	38.5	550,500
December 26, 2025	38.43	38.48	0	38.65	38.3	412,004
December 24, 2025	38.38	38.37	0	38.6	38.27	313,943
December 23, 2025	38.38	38.41	0	38.63	38.2	881,446