Avista Corporation (AVA)
NYSE: AVA
· Real-Time Price · USD
36.97
0.25 (0.68%)
At close: Oct 03, 2025, 3:59 PM
37.25
0.77%
After-hours: Oct 03, 2025, 07:07 PM EDT
AVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.88 | 37.20 | 36.81 | 36.97 | 36.97 | 0.68% | 724,308 |
| Oct 2, 2025 | 37.18 | 37.18 | 36.48 | 36.72 | 36.72 | -1.40% | 524,300 |
| Oct 1, 2025 | 37.76 | 37.93 | 37.20 | 37.24 | 37.24 | -1.51% | 532,800 |
| Sep 30, 2025 | 37.55 | 37.84 | 37.48 | 37.81 | 37.81 | 0.69% | 476,946 |
| Sep 29, 2025 | 37.43 | 37.62 | 37.35 | 37.55 | 37.55 | -0.19% | 569,530 |
| Sep 26, 2025 | 37.14 | 37.68 | 37.12 | 37.62 | 37.62 | 1.48% | 522,823 |
| 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 |
Page 1 of 136