Avista Corporation (AVA) NYSE

36.11

-0.76(-2.06%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	36.72	36.87	36.87	36.89	36.48	665,122
September 04, 2025	36.69	36.61	36.61	36.7	36.13	485,700
September 03, 2025	36.27	36.41	36.41	36.59	36.2	694,816
September 02, 2025	36.5	36.46	36.46	36.7	36.25	492,932
August 29, 2025	36.57	36.54	36.54	36.87	36.49	455,746
August 28, 2025	37.06	36.55	36.55	37.06	36.51	560,041
August 27, 2025	36.8	37.05	37.05	37.11	36.79	561,145
August 26, 2025	36.8	36.79	36.79	37.06	36.72	453,200
August 25, 2025	37.25	36.8	36.8	37.43	36.78	422,488
August 22, 2025	37	37.31	37.31	37.38	36.67	675,632
August 21, 2025	36.75	36.62	36.62	36.94	36.59	627,700
August 20, 2025	37.31	36.81	36.81	37.58	36.76	672,445
August 19, 2025	36.45	37.15	37.15	37.15	36.45	885,200
August 18, 2025	37.28	36.9	36.41	37.4	36.82	1.03M
August 15, 2025	37.4	37.29	36.79	37.53	37.11	578,021
August 14, 2025	37.82	37.51	37.01	37.82	37.39	611,600
August 13, 2025	37.75	37.82	37.32	37.92	37.57	885,643
August 12, 2025	37.43	37.84	37.34	37.9	37.29	847,500
August 11, 2025	37.5	37.37	36.87	37.57	37.26	616,700
August 08, 2025	37.46	37.32	37.32	37.59	37.24	1.02M
August 07, 2025	36.64	37.43	37.43	37.43	36.5	934,600
August 06, 2025	37.27	36.67	36.67	37.31	35.88	1.85M
August 05, 2025	38.15	38.25	38.25	38.31	37.98	777,108
August 04, 2025	37.51	38.2	38.2	38.3	37.51	557,300
August 01, 2025	37.64	37.52	37.52	37.75	37.22	533,613
July 31, 2025	36.86	37.3	37.3	37.33	36.86	499,600
July 30, 2025	37.27	37.24	37.24	37.47	37.14	777,500
July 29, 2025	36.88	37.12	37.12	37.21	36.78	498,136
July 28, 2025	37.02	36.88	36.88	37.14	36.76	616,100
July 25, 2025	37	37.17	37.17	37.24	36.93	502,800
July 24, 2025	37.33	36.96	36.96	37.46	36.92	629,419
July 23, 2025	37.85	37.33	37.33	38.01	37.2	2M
July 22, 2025	37.87	37.91	37.91	38.49	37.8	771,500
July 21, 2025	37.25	37.72	37.72	37.86	37.25	528,200
July 18, 2025	37.41	37.24	37.24	37.79	37.22	837,300
July 17, 2025	37.67	37.54	37.54	37.83	37.32	747,765
July 16, 2025	37.39	37.67	37.67	37.76	37.35	572,319
July 15, 2025	37.91	37.51	37.51	38.06	37.41	456,700
July 14, 2025	38.06	38.06	38.06	38.4	37.89	400,700
July 11, 2025	38.08	38.01	38.01	38.37	37.84	443,959
July 10, 2025	38	38.29	38.29	38.52	38	508,900
July 09, 2025	38.18	38.27	38.27	38.42	37.76	599,107
July 08, 2025	37.85	37.97	37.97	38.11	37.52	748,300
July 07, 2025	38.28	38.15	38.15	38.52	37.91	751,100
July 03, 2025	38.33	38.36	38.36	38.47	38.05	289,723
July 02, 2025	38.38	38.1	38.1	38.55	37.93	610,301
July 01, 2025	37.72	38.37	38.37	38.68	37.72	853,522
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