Avista Corporation (AVA)
NYSE: AVA · Real-Time Price · USD
41.15
-0.11 (-0.28%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Avista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202541.0741.3740.6041.1041.10-0.39%493,497
Apr 24, 202541.4541.5741.2441.2641.26-0.60%484,695
Apr 23, 202541.6541.8341.1241.5141.51-0.84%562,425
Apr 22, 202541.6441.8841.2741.8641.861.58%601,466
Apr 21, 202541.9441.9440.9541.2141.21-1.51%668,793
Apr 17, 202541.4942.4541.4941.8441.840.58%531,623
Apr 16, 202541.9642.3041.5541.6041.60-0.22%613,831
Apr 15, 202541.3441.9241.0041.6941.690.97%725,303
Apr 14, 202540.5541.3340.5341.2941.292.00%1,038,511
Apr 11, 202540.2940.7739.7840.4840.480.85%461,061
Apr 10, 202539.6440.6439.2440.1440.141.08%958,111
Apr 9, 202539.0240.9438.2739.7139.710.40%990,338
Apr 8, 202540.3240.5339.0739.5539.55-0.03%873,893
Apr 7, 202539.6640.6038.5139.5639.56-2.82%1,166,639
Apr 4, 202542.3842.5940.5340.7140.71-3.94%1,150,622
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