Avista Corporation - AVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	39.97	40.62	40.62	40.81	39.97	1.09M
February 26, 2026	40.49	39.77	39.77	40.61	39.64	1.42M
February 25, 2026	41.48	40.61	40.61	41.54	40.19	1.22M
February 24, 2026	42.74	42.65	42.16	42.75	42	758,198
February 23, 2026	42.42	42.69	42.69	43.05	42.32	635,563
February 20, 2026	42.36	42.33	42.33	42.47	41.7	604,632
February 19, 2026	42.29	42.11	42.11	42.71	41.93	733,927
February 18, 2026	42.68	42.17	42.17	42.75	42.1	719,155
February 17, 2026	43.11	42.76	42.76	43.5	42.67	830,210
February 13, 2026	42.47	43.08	43.08	43.21	42.43	489,400
February 12, 2026	42.03	42.39	42.39	42.68	41.98	539,142
February 11, 2026	41.65	41.73	41.73	41.9	41.44	495,643
February 10, 2026	41.57	41.51	41.51	41.68	40.96	463,847
February 09, 2026	41.43	40.99	40.99	41.48	40.85	620,800
February 06, 2026	42.6	41.5	41.5	42.84	41.33	660,200
February 05, 2026	42.34	42.4	42.4	42.66	42.25	683,311
February 04, 2026	42.3	42.13	42.13	42.57	41.98	655,105
February 03, 2026	41.45	42.27	42.27	42.39	41.25	707,635
February 02, 2026	41.5	41.41	41.41	41.67	41.13	662,100
January 30, 2026	40.79	41.29	41.29	41.31	40.38	1.15M
January 29, 2026	40.54	40.79	40.79	40.88	40.37	627,800
January 28, 2026	40.83	40.36	40.36	41.23	40.2	586,342
January 27, 2026	40.19	40.96	40.96	41.06	40.05	629,320
January 26, 2026	40.2	40.24	40.24	40.61	39.98	652,115
January 23, 2026	40.5	40.04	40.04	40.56	39.73	600,200
January 22, 2026	40.43	40.56	40.56	40.71	40.1	713,723
January 21, 2026	40.17	40.33	40.33	40.45	39.97	549,878
January 20, 2026	39.89	40.06	40.06	40.11	39.41	483,093
January 16, 2026	39.81	40.18	40.18	40.22	39.71	373,464
January 15, 2026	39.71	40.09	40.09	40.21	39.63	518,915
January 14, 2026	39.31	39.6	39.6	39.81	39.25	515,505
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

Avista Corporation (AVA) NYSE