Avista Corporation - AVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	36.08	36.19	36.19	36.38	35.95	515,100
September 08, 2025	36.74	36.11	36.11	36.81	36.01	754,908
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

Avista Corporation (AVA) NYSE