Avista Corporation - AVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	39.82	39.31	39.31	39.92	38.9	1.35M
March 10, 2025	39.7	39.66	39.66	40.23	39.45	1.47M
March 07, 2025	39.19	39.7	39.7	40	39.02	851,898
March 06, 2025	39.47	39.06	39.06	39.53	38.69	637,002
March 05, 2025	39.6	39.49	39.49	39.97	39.28	837,020
March 04, 2025	39.99	39.8	39.8	40.1	39.7	1.19M
March 03, 2025	39.7	39.92	39.92	40.04	39.7	936,805
February 28, 2025	40.21	39.97	39.97	40.21	39.58	1.05M
February 27, 2025	39.01	39.89	39.89	40.02	38.5	1.09M
February 26, 2025	38.7	39.91	39.91	40.17	38.65	1.06M
February 25, 2025	38.39	38.65	38.16	38.86	38.24	651,500
February 24, 2025	38.1	38.25	37.77	38.57	37.74	646,863
February 21, 2025	37.68	37.94	37.94	38.14	37.56	493,308
February 20, 2025	37.26	37.49	37.49	37.69	37	429,541
February 19, 2025	36.93	37.41	37.41	37.6	36.91	450,824
February 18, 2025	36.67	37.11	37.11	37.15	36.59	282,326
February 14, 2025	37.27	36.77	36.77	37.64	36.74	306,900
February 13, 2025	37.16	37.25	37.25	37.44	37.05	421,400
February 12, 2025	36.65	36.98	36.98	37.21	36.56	393,749
February 11, 2025	36.72	37.22	37.22	37.33	36.55	353,429
February 10, 2025	36.54	36.76	36.76	36.86	36.32	487,000
February 07, 2025	36.62	36.62	36.62	36.75	36.41	361,400
February 06, 2025	36.86	36.73	36.73	37.11	36.49	340,200
February 05, 2025	37.08	36.85	36.85	37.3	36.73	489,100
February 04, 2025	36.51	36.76	36.76	36.83	36.28	475,600
February 03, 2025	36.51	36.76	36.76	36.91	36.28	470,200
January 31, 2025	36.41	36.62	36.62	36.74	36.35	583,949
January 30, 2025	36.49	36.53	36.53	36.68	36.21	307,601
January 29, 2025	36.37	36	36	36.48	35.92	399,923
January 28, 2025	36.71	36.49	36.49	36.86	36.1	443,400
January 27, 2025	36.29	36.86	36.86	36.92	36.03	462,700
January 24, 2025	35.51	35.98	35.98	36.08	35.48	402,735
January 23, 2025	36.28	35.82	35.82	36.29	35.61	593,408
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	434,600
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	543,728
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	577,400
January 02, 2025	36.89	36.35	36.35	36.99	36.26	450,600
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	436,180
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	511,446
December 20, 2024	35.28	36.19	36.19	36.44	35.28	1.71M
December 19, 2024	35.45	35.86	35.86	36.18	35.45	569,016
December 18, 2024	36.67	35.46	35.46	36.8	35.37	683,400
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	36.71	36.71	36.73	36.15	616,100
December 12, 2024	36.68	36.48	36.48	37.03	36.44	614,743
December 11, 2024	37.2	36.66	36.66	37.23	36.65	681,900

Avista Corporation (AVA) NYSE