Avista Corporation (AVA)
NYSE: AVA · Real-Time Price · USD
40.71
-1.67 (-3.94%)
At close: Apr 4, 2025, 4:00 PM
40.80
+0.09 (0.21%)
After-hours: Apr 4, 2025, 8:00 PM EDT

Avista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202542.3842.5940.5340.7140.71-3.94%1,150,621
Apr 3, 202542.6743.0942.1342.3842.38-0.12%1,076,541
Apr 2, 202542.2042.5242.0342.4342.430.40%542,463
Apr 1, 202541.8242.4641.4142.2642.260.93%1,121,566
Mar 31, 202541.0341.9841.0141.8741.872.10%1,114,740
Mar 28, 202540.2541.0140.0041.0141.012.42%2,423,822
Mar 27, 202540.1440.1839.9640.0440.040.23%1,185,762
Mar 26, 202539.8640.0439.7739.9539.950.76%663,907
Mar 25, 202539.6039.7539.0139.6539.65-0.15%833,083
Mar 24, 202539.7540.0639.6039.7139.710.03%743,337
Mar 21, 202540.0140.2039.4339.7039.70-0.75%3,994,423
Mar 20, 202539.7740.0239.5440.0040.001.04%1,010,242
Mar 19, 202539.6239.7239.2439.5939.59-0.33%679,438
Mar 18, 202539.7739.9239.3839.7239.72-0.68%1,045,574
Mar 17, 202539.9040.1739.7639.9939.990.10%846,278
Mar 14, 202538.9940.0138.9939.9539.952.36%877,163
Mar 13, 202539.0039.5938.8739.0339.030.54%929,774
Mar 12, 202539.0839.5038.7738.8238.82-1.25%864,012
Mar 11, 202539.8239.9338.9039.3139.31-0.88%1,400,909
Mar 10, 202539.7040.2339.4539.6639.66-0.10%1,472,119
Mar 7, 202539.1940.0039.0239.7039.701.64%851,898
Mar 6, 202539.4739.5438.6939.0639.06-1.09%817,511
Mar 5, 202539.6039.9739.2839.4939.49-0.78%837,020
Mar 4, 202539.9940.1139.7039.8039.80-0.30%1,194,060
Mar 3, 202539.7040.0439.7039.9239.92-0.13%936,805
Feb 28, 202540.2140.2139.5839.9739.970.20%1,052,590
Feb 27, 202539.0140.0238.5039.8939.89-0.05%1,092,110
Feb 26, 202538.7040.1738.6539.9139.913.26%1,059,950
Feb 25, 202538.3938.8638.2438.6538.181.05%651,481
Feb 24, 202538.1038.5737.7438.2537.790.82%646,863
Feb 21, 202537.6838.1437.5637.9437.481.20%493,808
Feb 20, 202537.2637.6937.0037.4937.040.21%429,541
Feb 19, 202536.9337.6036.9137.4136.960.81%450,824
Feb 18, 202536.6737.1536.5937.1136.660.92%371,646
Feb 14, 202537.2737.6436.7436.7736.32-1.29%306,857
Feb 13, 202537.1637.4437.0537.2536.800.73%421,385
Feb 12, 202536.6537.2136.5636.9836.53-0.64%393,749
Feb 11, 202536.7237.3336.5537.2236.771.25%353,429
Feb 10, 202536.5436.8636.3236.7636.310.38%486,977
Feb 7, 202536.6236.7536.4136.6236.18-0.30%361,372
Feb 6, 202536.8637.1136.4936.7336.29-0.33%340,186
Feb 5, 202537.0837.3036.7336.8536.400.24%489,069
Feb 4, 202536.5136.8336.2836.7636.31-475,592
Feb 3, 202536.5136.9136.2836.7636.310.38%470,189
Jan 31, 202536.4136.7436.3536.6236.180.25%583,949
Jan 30, 202536.4936.6836.2136.5336.091.47%307,601
Jan 29, 202536.3736.4835.9236.0035.56-1.34%399,923
Jan 28, 202536.7136.8636.1036.4936.05-1.00%443,378
Jan 27, 202536.2936.9236.0336.8636.412.45%462,696
Jan 24, 202535.5136.0835.4835.9835.540.45%402,735