Avista Corporation (AVA)
NYSE: AVA
· Real-Time Price · USD
37.60
0.53 (1.43%)
At close: Sep 26, 2025, 3:59 PM
37.47
-0.36%
After-hours: Sep 26, 2025, 06:11 PM EDT
AVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.14 | 37.68 | 37.12 | 37.62 | 37.62 | 1.48% | 521,064 |
| Sep 25, 2025 | 36.89 | 37.13 | 36.70 | 37.07 | 37.07 | 1.06% | 791,000 |
| Sep 24, 2025 | 36.74 | 36.83 | 36.54 | 36.68 | 36.68 | -0.22% | 693,800 |
| Sep 23, 2025 | 36.50 | 36.88 | 36.44 | 36.76 | 36.76 | 0.46% | 602,440 |
| Sep 22, 2025 | 36.45 | 36.73 | 36.40 | 36.59 | 36.59 | 0.63% | 597,000 |
| Sep 19, 2025 | 36.49 | 36.52 | 36.31 | 36.36 | 36.36 | -0.14% | 1,197,700 |
| Sep 18, 2025 | 36.00 | 36.45 | 35.81 | 36.41 | 36.41 | 1.03% | 747,200 |
| Sep 17, 2025 | 35.74 | 36.44 | 35.70 | 36.04 | 36.04 | 1.38% | 897,204 |
| Sep 16, 2025 | 36.00 | 36.08 | 35.50 | 35.55 | 35.55 | -1.33% | 691,800 |
| Sep 15, 2025 | 36.38 | 36.71 | 36.03 | 36.03 | 36.03 | -0.99% | 585,200 |
| Sep 12, 2025 | 36.28 | 36.52 | 36.28 | 36.39 | 36.39 | -0.14% | 408,600 |
| Sep 11, 2025 | 36.15 | 36.55 | 36.06 | 36.44 | 36.44 | 0.58% | 560,325 |
| Sep 10, 2025 | 36.15 | 36.38 | 36.01 | 36.23 | 36.23 | 0.11% | 504,307 |
| Sep 9, 2025 | 36.08 | 36.38 | 35.95 | 36.19 | 36.19 | 0.22% | 515,100 |
| Sep 8, 2025 | 36.74 | 36.81 | 36.01 | 36.11 | 36.11 | -2.06% | 754,908 |
| Sep 5, 2025 | 36.72 | 36.89 | 36.48 | 36.87 | 36.87 | 0.71% | 665,122 |
| Sep 4, 2025 | 36.69 | 36.70 | 36.13 | 36.61 | 36.61 | 0.55% | 485,700 |
| Sep 3, 2025 | 36.27 | 36.59 | 36.20 | 36.41 | 36.41 | -0.14% | 694,816 |
| Sep 2, 2025 | 36.50 | 36.70 | 36.25 | 36.46 | 36.46 | -0.22% | 492,932 |
| Aug 29, 2025 | 36.57 | 36.87 | 36.48 | 36.54 | 36.54 | -0.03% | 455,748 |