Avista Corporation - AVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.22	39.22	39.22	39.46	38.96	509,927
January 12, 2026	39.07	39.08	39.08	39.42	38.92	580,700
January 09, 2026	39.28	38.93	38.93	39.52	38.88	589,836
January 08, 2026	38.84	39.19	39.19	39.57	38.84	342,615
January 07, 2026	39.1	38.96	38.96	39.17	38.72	619,100
January 06, 2026	38.38	38.95	38.95	38.97	38.3	678,228
January 05, 2026	38.63	38.46	38.46	38.63	38.08	714,010
January 02, 2026	38.59	38.72	38.72	38.85	38.11	507,500
December 31, 2025	38.72	38.54	38.54	38.85	38.46	386,946
December 30, 2025	38.63	38.71	38.71	38.75	38.55	368,610
December 29, 2025	38.67	38.63	38.63	38.82	38.5	550,500
December 26, 2025	38.43	38.48	38.48	38.65	38.3	412,004
December 24, 2025	38.38	38.37	38.37	38.6	38.27	313,943
December 23, 2025	38.38	38.41	38.41	38.63	38.2	881,446
December 22, 2025	37.72	38.32	38.32	38.35	37.64	851,644
December 19, 2025	38.41	37.69	37.69	38.45	37.54	2.6M
December 18, 2025	38.88	38.58	38.58	38.92	38.55	1.17M
December 17, 2025	38.45	38.79	38.79	38.92	38.22	887,512
December 16, 2025	38.96	38.47	38.47	39.08	38.33	1.02M
December 15, 2025	38.81	38.79	38.79	38.99	38.33	1.29M
December 12, 2025	38.84	38.56	38.56	39.31	38.5	1.25M
December 11, 2025	38.74	38.75	38.75	39.32	38.61	698,966
December 10, 2025	38.39	38.59	38.59	38.79	38.38	361,622
December 09, 2025	38.46	38.44	38.44	38.72	38.29	413,500
December 08, 2025	38.8	38.25	38.25	38.8	38.19	523,400
December 05, 2025	38.53	38.71	38.71	38.9	38.34	525,000
December 04, 2025	39.12	38.61	38.61	39.38	38.52	781,734
December 03, 2025	39.73	39.33	39.33	39.78	38.98	693,000
December 02, 2025	40.87	39.44	39.44	40.87	39.38	753,200
December 01, 2025	41.05	40.66	40.66	41.25	40.53	694,735
November 28, 2025	41.55	41.38	41.38	41.55	41.2	282,100
November 26, 2025	41.2	41.45	41.45	41.6	41.19	1M
November 25, 2025	41.26	41.26	41.26	41.53	41.15	732,526
November 24, 2025	40.71	41	41	41.08	40.53	840,500
November 21, 2025	41.04	41.21	41.21	41.49	40.82	551,558
November 20, 2025	40.79	40.83	40.83	41.13	40.74	655,701
November 19, 2025	40.83	40.67	40.67	40.97	40.57	1.26M
November 18, 2025	41.16	40.89	40.89	41.34	40.78	615,341
November 17, 2025	41.08	40.93	40.93	41.31	40.91	573,814
November 14, 2025	41.44	41.11	41.11	41.44	40.74	437,572
November 13, 2025	41.6	41.34	41.34	41.6	41.26	499,800
November 12, 2025	41.75	41.66	41.66	41.93	41.57	773,500
November 11, 2025	41.25	41.86	41.86	41.94	41.09	920,000
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

Avista Corporation (AVA) NYSE