Avista Corporation Common Stock (AVA)

Last Price37.16

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 4:24 AM EDT

Historical Prices For Avista Corporation Common Stock (AVA)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	37.45	37.56	37.13	37.16	1,113,729	37.16
8/28/2026	38.01	38.15	37.50	37.66	552,839	37.66
8/27/2026	37.80	38.00	37.45	37.74	622,715	37.74
8/26/2026	37.84	38.24	37.66	38.15	756,691	38.15
8/25/2026	38.10	38.30	37.75	37.75	721,200	37.75
8/24/2026	37.81	38.28	37.64	37.93	771,168	37.93
8/21/2026	38.36	38.70	37.52	37.57	946,112	37.57
8/20/2026	38.25	38.80	38.17	38.23	453,276	38.23
8/19/2026	38.75	39.09	38.32	38.34	605,509	38.34
8/18/2026	38.78	38.94	38.32	38.43	686,331	38.43
8/17/2026	39.00	39.08	38.65	39.03	533,993	38.54
8/14/2026	38.55	39.17	38.55	39.15	461,698	38.66
8/13/2026	38.87	39.07	38.57	38.65	627,570	38.16
8/12/2026	38.43	38.83	38.37	38.53	479,211	38.04
8/11/2026	38.22	38.57	38.02	38.43	524,281	37.94
8/10/2026	38.62	38.62	37.88	38.21	619,829	37.73
8/07/2026	38.41	39.03	38.21	38.73	569,020	38.24
8/06/2026	39.10	39.15	38.38	38.42	582,132	37.93
8/05/2026	39.21	39.24	38.41	38.84	735,000	38.35
8/04/2026	38.84	39.66	38.76	39.21	853,115	38.71
8/03/2026	39.70	40.11	38.60	39.55	1,651,846	39.05
7/31/2026	40.91	41.19	40.36	40.45	980,313	39.94
7/30/2026	41.60	41.61	40.81	41.03	484,948	40.51
7/29/2026	41.96	42.26	41.28	41.48	590,805	40.96
7/28/2026	41.78	42.70	41.78	41.86	711,082	41.33
7/27/2026	41.94	42.20	41.51	41.55	386,592	41.03
7/24/2026	42.42	42.57	41.98	42.05	382,692	41.52
7/23/2026	41.74	42.35	41.59	42.18	599,685	41.65
7/22/2026	41.92	42.24	41.66	42.23	375,209	41.70
7/21/2026	41.56	41.73	41.30	41.56	474,054	41.03
7/20/2026	41.86	42.44	41.62	41.70	424,851	41.17
7/17/2026	42.83	43.10	41.63	41.80	472,708	41.27
7/16/2026	41.60	42.42	41.60	42.31	501,630	41.78
7/15/2026	41.82	41.99	41.36	41.46	496,485	40.94
7/14/2026	42.35	42.59	41.78	41.82	379,651	41.29
7/13/2026	42.00	42.28	41.70	42.08	624,282	41.55
7/10/2026	41.20	41.96	41.19	41.90	420,751	41.37
7/09/2026	40.99	41.23	40.68	41.15	628,318	40.63
7/08/2026	41.14	41.44	40.85	40.87	444,147	40.35
7/07/2026	41.14	42.04	40.97	41.24	533,692	40.72
7/06/2026	41.42	41.60	40.63	40.66	580,098	40.15
7/02/2026	40.89	41.41	40.56	41.40	448,632	40.88
7/01/2026	40.97	41.27	40.51	40.54	651,283	40.03
6/30/2026	41.23	41.48	40.89	40.91	610,365	40.39
6/29/2026	41.59	41.59	40.95	41.26	877,138	40.74
6/26/2026	41.27	41.78	41.04	41.77	2,426,830	41.24
6/25/2026	41.31	41.50	40.84	40.96	488,650	40.44
6/24/2026	40.93	41.27	40.89	41.13	793,740	40.61
6/23/2026	40.11	40.74	39.77	40.68	558,356	40.17
6/22/2026	39.56	40.00	39.50	39.71	990,683	39.21
6/18/2026	39.42	40.01	39.23	39.76	1,432,775	39.26
6/17/2026	40.51	40.86	39.06	39.40	1,279,332	38.90
6/16/2026	41.21	41.99	40.56	41.02	937,241	40.50
6/15/2026	41.21	42.00	40.31	40.98	1,989,782	40.46
6/12/2026	42.23	42.74	42.22	42.43	539,607	41.89
6/11/2026	42.69	42.95	41.99	42.01	586,975	41.48
6/10/2026	42.70	42.77	42.28	42.39	782,527	41.85
6/09/2026	42.23	42.58	41.95	42.06	764,896	41.53
6/08/2026	42.34	42.57	41.91	42.00	895,284	41.47
6/05/2026	41.86	42.94	41.83	42.42	730,958	41.88
6/04/2026	41.54	41.65	41.19	41.61	780,648	41.08
6/03/2026	42.00	42.60	41.00	41.08	1,330,360	40.56
6/02/2026	40.45	41.91	40.45	41.85	591,780	41.32
6/01/2026	41.10	41.33	40.45	40.50	1,132,729	39.99