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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 4, 2025 | 42.38 | 42.59 | 40.53 | 40.71 | 40.71 | -3.94% | 1,150,621 |
Apr 3, 2025 | 42.67 | 43.09 | 42.13 | 42.38 | 42.38 | -0.12% | 1,076,541 |
Apr 2, 2025 | 42.20 | 42.52 | 42.03 | 42.43 | 42.43 | 0.40% | 542,463 |
Apr 1, 2025 | 41.82 | 42.46 | 41.41 | 42.26 | 42.26 | 0.93% | 1,121,566 |
Mar 31, 2025 | 41.03 | 41.98 | 41.01 | 41.87 | 41.87 | 2.10% | 1,114,740 |
Mar 28, 2025 | 40.25 | 41.01 | 40.00 | 41.01 | 41.01 | 2.42% | 2,423,822 |
Mar 27, 2025 | 40.14 | 40.18 | 39.96 | 40.04 | 40.04 | 0.23% | 1,185,762 |
Mar 26, 2025 | 39.86 | 40.04 | 39.77 | 39.95 | 39.95 | 0.76% | 663,907 |
Mar 25, 2025 | 39.60 | 39.75 | 39.01 | 39.65 | 39.65 | -0.15% | 833,083 |
Mar 24, 2025 | 39.75 | 40.06 | 39.60 | 39.71 | 39.71 | 0.03% | 743,337 |
Mar 21, 2025 | 40.01 | 40.20 | 39.43 | 39.70 | 39.70 | -0.75% | 3,994,423 |
Mar 20, 2025 | 39.77 | 40.02 | 39.54 | 40.00 | 40.00 | 1.04% | 1,010,242 |
Mar 19, 2025 | 39.62 | 39.72 | 39.24 | 39.59 | 39.59 | -0.33% | 679,438 |
Mar 18, 2025 | 39.77 | 39.92 | 39.38 | 39.72 | 39.72 | -0.68% | 1,045,574 |
Mar 17, 2025 | 39.90 | 40.17 | 39.76 | 39.99 | 39.99 | 0.10% | 846,278 |
Mar 14, 2025 | 38.99 | 40.01 | 38.99 | 39.95 | 39.95 | 2.36% | 877,163 |
Mar 13, 2025 | 39.00 | 39.59 | 38.87 | 39.03 | 39.03 | 0.54% | 929,774 |
Mar 12, 2025 | 39.08 | 39.50 | 38.77 | 38.82 | 38.82 | -1.25% | 864,012 |
Mar 11, 2025 | 39.82 | 39.93 | 38.90 | 39.31 | 39.31 | -0.88% | 1,400,909 |
Mar 10, 2025 | 39.70 | 40.23 | 39.45 | 39.66 | 39.66 | -0.10% | 1,472,119 |
Mar 7, 2025 | 39.19 | 40.00 | 39.02 | 39.70 | 39.70 | 1.64% | 851,898 |
Mar 6, 2025 | 39.47 | 39.54 | 38.69 | 39.06 | 39.06 | -1.09% | 817,511 |
Mar 5, 2025 | 39.60 | 39.97 | 39.28 | 39.49 | 39.49 | -0.78% | 837,020 |
Mar 4, 2025 | 39.99 | 40.11 | 39.70 | 39.80 | 39.80 | -0.30% | 1,194,060 |
Mar 3, 2025 | 39.70 | 40.04 | 39.70 | 39.92 | 39.92 | -0.13% | 936,805 |
Feb 28, 2025 | 40.21 | 40.21 | 39.58 | 39.97 | 39.97 | 0.20% | 1,052,590 |
Feb 27, 2025 | 39.01 | 40.02 | 38.50 | 39.89 | 39.89 | -0.05% | 1,092,110 |
Feb 26, 2025 | 38.70 | 40.17 | 38.65 | 39.91 | 39.91 | 3.26% | 1,059,950 |
Feb 25, 2025 | 38.39 | 38.86 | 38.24 | 38.65 | 38.18 | 1.05% | 651,481 |
Feb 24, 2025 | 38.10 | 38.57 | 37.74 | 38.25 | 37.79 | 0.82% | 646,863 |
Feb 21, 2025 | 37.68 | 38.14 | 37.56 | 37.94 | 37.48 | 1.20% | 493,808 |
Feb 20, 2025 | 37.26 | 37.69 | 37.00 | 37.49 | 37.04 | 0.21% | 429,541 |
Feb 19, 2025 | 36.93 | 37.60 | 36.91 | 37.41 | 36.96 | 0.81% | 450,824 |
Feb 18, 2025 | 36.67 | 37.15 | 36.59 | 37.11 | 36.66 | 0.92% | 371,646 |
Feb 14, 2025 | 37.27 | 37.64 | 36.74 | 36.77 | 36.32 | -1.29% | 306,857 |
Feb 13, 2025 | 37.16 | 37.44 | 37.05 | 37.25 | 36.80 | 0.73% | 421,385 |
Feb 12, 2025 | 36.65 | 37.21 | 36.56 | 36.98 | 36.53 | -0.64% | 393,749 |
Feb 11, 2025 | 36.72 | 37.33 | 36.55 | 37.22 | 36.77 | 1.25% | 353,429 |
Feb 10, 2025 | 36.54 | 36.86 | 36.32 | 36.76 | 36.31 | 0.38% | 486,977 |
Feb 7, 2025 | 36.62 | 36.75 | 36.41 | 36.62 | 36.18 | -0.30% | 361,372 |
Feb 6, 2025 | 36.86 | 37.11 | 36.49 | 36.73 | 36.29 | -0.33% | 340,186 |
Feb 5, 2025 | 37.08 | 37.30 | 36.73 | 36.85 | 36.40 | 0.24% | 489,069 |
Feb 4, 2025 | 36.51 | 36.83 | 36.28 | 36.76 | 36.31 | - | 475,592 |
Feb 3, 2025 | 36.51 | 36.91 | 36.28 | 36.76 | 36.31 | 0.38% | 470,189 |
Jan 31, 2025 | 36.41 | 36.74 | 36.35 | 36.62 | 36.18 | 0.25% | 583,949 |
Jan 30, 2025 | 36.49 | 36.68 | 36.21 | 36.53 | 36.09 | 1.47% | 307,601 |
Jan 29, 2025 | 36.37 | 36.48 | 35.92 | 36.00 | 35.56 | -1.34% | 399,923 |
Jan 28, 2025 | 36.71 | 36.86 | 36.10 | 36.49 | 36.05 | -1.00% | 443,378 |
Jan 27, 2025 | 36.29 | 36.92 | 36.03 | 36.86 | 36.41 | 2.45% | 462,696 |
Jan 24, 2025 | 35.51 | 36.08 | 35.48 | 35.98 | 35.54 | 0.45% | 402,735 |