Avista Corporation - AVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	36.51	36.76	36.76	36.83	36.28	475,590
February 03, 2025	36.51	36.76	36.76	36.91	36.28	469,891
January 31, 2025	36.41	36.62	36.62	36.74	36.35	583,946
January 30, 2025	36.49	36.59	36.59	36.68	36.28	137,069
January 29, 2025	36.37	36	36	36.48	35.92	399,923
January 28, 2025	36.71	36.26	36.26	36.84	36.11	179,047
January 27, 2025	36.29	36.86	36.86	36.92	36.03	462,695
January 24, 2025	35.51	35.81	35.81	35.82	35.48	87,170
January 23, 2025	36.28	35.82	35.82	36.29	35.61	592,870
January 22, 2025	37.39	36.21	36.21	37.42	36.19	451,246
January 21, 2025	37.44	37.62	37.62	37.89	37.44	476,821
January 17, 2025	37.13	37.21	37.21	37.43	36.95	434,426
January 16, 2025	36.02	37.05	37.05	37.07	36.02	410,837
January 15, 2025	36.36	36.01	36.01	36.51	35.9	368,410
January 14, 2025	35.45	35.94	35.94	36.03	35.45	293,300
January 13, 2025	35.25	35.35	35.35	35.45	34.8	359,431
January 10, 2025	36.08	35.2	35.2	36.08	34.87	543,624
January 08, 2025	35.83	36.54	36.54	36.59	35.57	464,500
January 07, 2025	35.4	36.04	36.04	36.05	35.4	659,334
January 06, 2025	36.33	35.24	35.24	36.58	35.2	599,700
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

Avista Corporation (AVA) NYSE