Avista Corporation Common Stock (AVA)

40.04Last Price

+0.09 (0.23%)Change

Avista Corp is a diversified energy company that provides electric and natural gas services to customers in the Pacific Northwest and portions of the inland Northwest

The company primarily operates through its subsidiaries, which engage in the generation, transmission, and distribution of energy, as well as the management of renewable energy sources. Avista is committed to delivering reliable energy solutions while promoting sustainability and environmental stewardship, with ongoing initiatives to enhance energy efficiency and encourage the use of clean, renewable resources. Additionally, the company engages in various community and economic development efforts to support the regions it serves.

Date Range:

2024-12-27 - 2025-03-27

Date	Open	High	Low	Close	Volume	Adjusted Close
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	837,020	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
1/02/2025	36.89	36.98	36.26	36.35	450,599	35.89
12/31/2024	36.67	0.00	36.67	36.63	0	36.17
12/30/2024	36.36	36.82	36.15	36.67	436,180	36.21