Avista Corporation Common Stock (AVA)

Historical Prices For Avista Corporation Common Stock (AVA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	42.20	42.52	42.03	42.43	542,463	42.43
4/01/2025	41.82	42.46	41.41	42.26	1,121,562	42.26
3/31/2025	41.03	41.98	41.01	41.87	1,114,637	41.87
3/28/2025	40.25	41.01	40.00	41.01	2,423,822	41.01
3/27/2025	40.14	40.18	39.96	40.04	1,185,761	40.04
3/26/2025	39.86	40.03	39.77	39.95	663,895	39.95
3/25/2025	39.60	39.75	39.01	39.65	832,983	39.65
3/24/2025	39.75	40.06	39.60	39.71	743,336	39.71
3/21/2025	40.01	40.20	39.43	39.70	3,994,423	39.70
3/20/2025	39.77	40.02	39.54	40.00	1,010,242	40.00
3/19/2025	39.62	39.72	39.24	39.59	679,266	39.59
3/18/2025	39.77	39.92	39.38	39.72	1,045,574	39.72
3/17/2025	39.90	40.16	39.76	39.99	846,278	39.99
3/14/2025	38.99	40.01	38.99	39.95	877,163	39.95
3/13/2025	39.00	39.59	38.87	39.03	929,769	39.03
3/12/2025	39.08	39.50	38.77	38.82	864,012	38.82
3/11/2025	39.82	39.92	38.90	39.31	1,454,709	39.31
3/10/2025	39.70	40.23	39.45	39.66	1,473,229	39.66
3/07/2025	39.19	40.00	39.02	39.70	851,898	39.70
3/06/2025	39.47	39.53	38.69	39.06	817,511	39.06
3/05/2025	39.60	39.97	39.28	39.49	836,930	39.49
3/04/2025	39.99	40.10	39.70	39.80	1,194,060	39.80
3/03/2025	39.70	40.04	39.70	39.92	936,777	39.92
2/28/2025	40.21	40.21	39.58	39.97	1,052,590	39.97
2/27/2025	39.01	40.02	38.50	39.89	1,092,106	39.89
2/26/2025	38.70	40.17	38.65	39.91	1,059,944	39.91
2/25/2025	38.39	38.86	38.24	38.65	651,451	38.16
2/24/2025	38.10	38.57	37.74	38.25	646,671	37.77
2/21/2025	37.68	38.14	37.55	37.94	493,808	37.46
2/20/2025	37.26	37.69	37.00	37.49	429,541	37.01
2/19/2025	36.93	37.60	36.91	37.41	450,674	36.94
2/18/2025	36.67	37.15	36.59	37.11	371,646	36.64
2/14/2025	37.27	37.64	36.74	36.77	306,857	36.30
2/13/2025	37.16	37.44	37.05	37.25	421,385	36.78
2/12/2025	36.65	37.21	36.56	36.98	393,746	36.51
2/11/2025	36.72	37.33	36.55	37.22	353,429	36.75
2/10/2025	36.54	36.86	36.32	36.76	486,969	36.29
2/07/2025	36.62	36.75	36.41	36.62	361,372	36.16
2/06/2025	36.86	37.11	36.49	36.73	340,186	36.26
2/05/2025	37.08	37.30	36.73	36.85	489,069	36.38
2/04/2025	36.51	36.83	36.28	36.76	475,592	36.29
2/03/2025	36.51	36.91	36.28	36.76	470,189	36.29
1/31/2025	36.41	36.74	36.35	36.62	583,949	36.16
1/30/2025	36.49	36.68	36.21	36.53	307,601	36.07
1/29/2025	36.37	36.48	35.92	36.00	399,923	35.54
1/28/2025	36.71	36.86	36.10	36.49	443,378	36.03
1/27/2025	36.29	36.92	36.03	36.86	462,695	36.39
1/24/2025	35.51	36.08	35.48	35.98	402,735	35.52
1/23/2025	36.28	36.29	35.61	35.82	593,393	35.37
1/22/2025	37.39	37.42	36.19	36.21	451,246	35.75
1/21/2025	37.44	37.89	37.44	37.62	476,820	37.14
1/17/2025	37.13	37.43	36.95	37.21	434,603	36.74
1/16/2025	36.02	37.07	36.02	37.05	410,836	36.58
1/15/2025	36.36	36.51	35.90	36.01	368,410	35.55
1/14/2025	35.45	36.03	35.45	35.94	293,281	35.48
1/13/2025	35.25	35.45	34.80	35.35	359,431	34.90
1/10/2025	36.08	36.08	34.87	35.20	543,728	34.75
1/08/2025	35.83	36.59	35.57	36.54	464,494	36.08
1/07/2025	35.40	36.05	35.40	36.04	659,332	35.58
1/06/2025	36.33	36.58	35.20	35.24	599,692	34.79
1/03/2025	36.36	36.63	36.22	36.59	577,353	36.13