Avista Corporation (AVA)
41.73
0.72 (1.76%)
At close: Mar 31, 2025, 12:15 PM
Avista Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.25 | 41.01 | 40.00 | 41.01 | 0.97 | 2.42% | 2,423,061 |
| Mar 27, 2025 | 40.14 | 40.18 | 39.96 | 40.04 | 0.09 | 0.23% | 1,185,800 |
| Mar 26, 2025 | 39.86 | 40.03 | 39.77 | 39.95 | 0.30 | 0.76% | 663,907 |
| Mar 25, 2025 | 39.60 | 39.75 | 39.01 | 39.65 | -0.06 | -0.15% | 833,083 |
| Mar 24, 2025 | 39.75 | 40.06 | 39.60 | 39.71 | 0.01 | 0.03% | 743,337 |
| Mar 21, 2025 | 40.01 | 40.20 | 39.43 | 39.70 | -0.30 | -0.75% | 3,994,423 |
| Mar 20, 2025 | 39.77 | 40.02 | 39.54 | 40.00 | 0.41 | 1.04% | 1,010,242 |
| Mar 19, 2025 | 39.62 | 39.72 | 39.24 | 39.59 | -0.13 | -0.33% | 679,438 |
| Mar 18, 2025 | 39.77 | 39.92 | 39.38 | 39.72 | -0.27 | -0.68% | 1,045,600 |
| Mar 17, 2025 | 39.90 | 40.17 | 39.76 | 39.99 | 0.04 | 0.10% | 846,300 |
| Mar 14, 2025 | 38.99 | 40.01 | 38.99 | 39.95 | 0.92 | 2.36% | 877,200 |
| Mar 13, 2025 | 39.00 | 39.59 | 38.87 | 39.03 | 0.21 | 0.54% | 929,800 |
| Mar 12, 2025 | 39.08 | 39.50 | 38.77 | 38.82 | -0.49 | -1.25% | 864,012 |
| Mar 11, 2025 | 39.82 | 39.92 | 38.90 | 39.31 | -0.35 | -0.88% | 1,400,909 |
| Mar 10, 2025 | 39.70 | 40.23 | 39.45 | 39.66 | -0.04 | -0.10% | 1,473,229 |
| Mar 7, 2025 | 39.19 | 40.00 | 39.02 | 39.70 | 0.64 | 1.64% | 851,900 |
| Mar 6, 2025 | 39.47 | 39.53 | 38.69 | 39.06 | -0.43 | -1.09% | 817,511 |
| Mar 5, 2025 | 39.60 | 39.97 | 39.28 | 39.49 | -0.31 | -0.78% | 837,020 |
| Mar 4, 2025 | 39.99 | 40.10 | 39.70 | 39.80 | -0.12 | -0.30% | 1,194,100 |
| Mar 3, 2025 | 39.70 | 40.04 | 39.70 | 39.92 | -0.05 | -0.13% | 936,805 |
| Feb 28, 2025 | 40.21 | 40.21 | 39.58 | 39.97 | 0.08 | 0.20% | 1,052,600 |
| Feb 27, 2025 | 39.01 | 40.02 | 38.50 | 39.89 | -0.02 | -0.05% | 1,092,110 |
| Feb 26, 2025 | 38.70 | 40.17 | 38.65 | 39.91 | 1.26 | 3.26% | 1,059,950 |
| Feb 25, 2025 | 38.39 | 38.86 | 38.24 | 38.65 | 0.40 | 1.05% | 651,500 |
| Feb 24, 2025 | 38.10 | 38.57 | 37.74 | 38.25 | 0.31 | 0.82% | 646,863 |
| Feb 21, 2025 | 37.68 | 38.14 | 37.56 | 37.94 | 0.45 | 1.20% | 493,808 |
| Feb 20, 2025 | 37.26 | 37.69 | 37.00 | 37.49 | 0.08 | 0.21% | 429,541 |
| Feb 19, 2025 | 36.93 | 37.60 | 36.91 | 37.41 | 0.30 | 0.81% | 450,824 |
| Feb 18, 2025 | 36.67 | 37.15 | 36.59 | 37.11 | 0.34 | 0.92% | 371,646 |
| Feb 14, 2025 | 37.27 | 37.64 | 36.74 | 36.77 | -0.48 | -1.29% | 306,900 |
| Feb 13, 2025 | 37.16 | 37.44 | 37.05 | 37.25 | 0.27 | 0.73% | 421,400 |
| Feb 12, 2025 | 36.65 | 37.21 | 36.56 | 36.98 | -0.24 | -0.64% | 393,749 |
| Feb 11, 2025 | 36.72 | 37.33 | 36.55 | 37.22 | 0.46 | 1.25% | 353,429 |
| Feb 10, 2025 | 36.54 | 36.86 | 36.32 | 36.76 | 0.14 | 0.38% | 487,000 |
| Feb 7, 2025 | 36.62 | 36.75 | 36.41 | 36.62 | -0.11 | -0.30% | 361,400 |
| Feb 6, 2025 | 36.86 | 37.11 | 36.49 | 36.73 | -0.12 | -0.33% | 340,200 |
| Feb 5, 2025 | 37.08 | 37.30 | 36.73 | 36.85 | 0.09 | 0.24% | 489,100 |
| Feb 4, 2025 | 36.51 | 36.83 | 36.28 | 36.76 | 0.00 | 0.00% | 475,600 |
| Feb 3, 2025 | 36.51 | 36.91 | 36.28 | 36.76 | 0.14 | 0.38% | 470,200 |
| Jan 31, 2025 | 36.41 | 36.74 | 36.35 | 36.62 | 0.09 | 0.25% | 583,949 |
| Jan 30, 2025 | 36.49 | 36.68 | 36.21 | 36.53 | 0.53 | 1.47% | 307,601 |
| Jan 29, 2025 | 36.37 | 36.48 | 35.92 | 36.00 | -0.49 | -1.34% | 399,923 |
| Jan 28, 2025 | 36.71 | 36.86 | 36.10 | 36.49 | -0.37 | -1.00% | 443,400 |
| Jan 27, 2025 | 36.29 | 36.92 | 36.03 | 36.86 | 0.88 | 2.45% | 462,700 |
| Jan 24, 2025 | 35.51 | 36.08 | 35.48 | 35.98 | 0.16 | 0.45% | 402,735 |
| Jan 23, 2025 | 36.28 | 36.29 | 35.61 | 35.82 | -0.39 | -1.08% | 593,408 |
| Jan 22, 2025 | 37.39 | 37.42 | 36.19 | 36.21 | -1.41 | -3.75% | 451,246 |
| Jan 21, 2025 | 37.44 | 37.89 | 37.44 | 37.62 | 0.41 | 1.10% | 476,821 |
| Jan 17, 2025 | 37.13 | 37.43 | 36.95 | 37.21 | 0.16 | 0.43% | 434,600 |
| Jan 16, 2025 | 36.02 | 37.07 | 36.02 | 37.05 | 1.04 | 2.89% | 410,837 |