Avista Corporation (AVA)
NYSE: AVA
· Real-Time Price · USD
36.60
0.19 (0.52%)
At close: Sep 04, 2025, 3:59 PM
36.75
0.41%
After-hours: Sep 04, 2025, 07:55 PM EDT
AVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 36.27 | 36.59 | 36.20 | 36.41 | 36.41 | -0.14% | 654,260 |
| 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 |
| Aug 28, 2025 | 37.06 | 37.06 | 36.51 | 36.55 | 36.55 | -1.35% | 560,041 |
| Aug 27, 2025 | 36.80 | 37.11 | 36.79 | 37.05 | 37.05 | 0.71% | 561,145 |
| Aug 26, 2025 | 36.80 | 37.06 | 36.72 | 36.79 | 36.79 | -0.03% | 453,200 |
| Aug 25, 2025 | 37.25 | 37.43 | 36.78 | 36.80 | 36.80 | -1.37% | 422,488 |
| Aug 22, 2025 | 37.00 | 37.38 | 36.67 | 37.31 | 37.31 | 1.88% | 675,632 |
| Aug 21, 2025 | 36.75 | 36.94 | 36.59 | 36.62 | 36.62 | -0.52% | 627,700 |
| Aug 20, 2025 | 37.31 | 37.58 | 36.76 | 36.81 | 36.81 | -0.92% | 672,445 |
| Aug 19, 2025 | 36.45 | 37.15 | 36.45 | 37.15 | 37.15 | 0.68% | 885,200 |
| Aug 18, 2025 | 37.28 | 37.40 | 36.82 | 36.90 | 36.41 | -1.05% | 1,029,200 |
| Aug 15, 2025 | 37.40 | 37.53 | 37.11 | 37.29 | 36.79 | -0.59% | 578,021 |
| Aug 14, 2025 | 37.82 | 37.82 | 37.39 | 37.51 | 37.01 | -0.82% | 611,600 |
| Aug 13, 2025 | 37.75 | 37.92 | 37.57 | 37.82 | 37.32 | -0.05% | 885,643 |
| Aug 12, 2025 | 37.43 | 37.90 | 37.29 | 37.84 | 37.34 | 1.26% | 847,500 |
| Aug 11, 2025 | 37.50 | 37.57 | 37.26 | 37.37 | 36.87 | 0.13% | 616,700 |
| Aug 8, 2025 | 37.46 | 37.59 | 37.24 | 37.32 | 36.82 | -0.29% | 1,022,422 |
| Aug 7, 2025 | 36.64 | 37.43 | 36.50 | 37.43 | 36.93 | 2.07% | 934,600 |
| Aug 6, 2025 | 37.27 | 37.31 | 35.88 | 36.67 | 36.18 | -4.13% | 1,845,402 |