Avista Corporation Common Stock (AVA)

Historical Prices For Avista Corporation Common Stock (AVA)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	39.73	39.78	38.98	39.33	693,025	39.33
12/02/2025	40.87	40.87	39.38	39.44	753,167	39.44
12/01/2025	41.05	41.25	40.53	40.66	694,730	40.66
11/28/2025	41.55	41.55	41.20	41.38	282,095	41.38
11/26/2025	41.20	41.60	41.19	41.45	1,002,095	41.45
11/25/2025	41.26	41.52	41.15	41.26	732,526	41.26
11/24/2025	40.71	41.08	40.53	41.00	833,407	41.00
11/21/2025	41.04	41.51	40.81	41.21	835,496	40.72
11/20/2025	40.79	41.13	40.74	40.83	655,686	40.34
11/19/2025	40.83	40.97	40.57	40.67	1,263,834	40.19
11/18/2025	41.16	41.34	40.78	40.89	615,340	40.40
11/17/2025	41.08	41.31	40.91	40.93	573,812	40.44
11/14/2025	41.44	41.44	40.74	41.11	662,695	40.62
11/13/2025	41.60	41.60	41.26	41.34	499,843	40.85
11/12/2025	41.75	41.93	41.57	41.66	773,539	41.16
11/11/2025	41.25	41.94	41.09	41.86	920,004	41.36
11/10/2025	40.79	41.30	40.79	41.13	634,537	40.64
11/07/2025	40.64	41.14	40.50	40.84	764,680	40.35
11/06/2025	39.69	40.85	39.69	40.42	921,407	39.94
11/05/2025	39.43	40.17	39.16	39.74	764,947	39.27
11/04/2025	38.26	38.84	38.17	38.69	764,828	38.23
11/03/2025	37.73	38.14	37.29	38.14	584,279	37.69
10/31/2025	38.03	38.31	37.62	38.05	989,106	37.60
10/30/2025	38.36	38.59	38.04	38.27	631,556	37.81
10/29/2025	38.75	38.81	38.12	38.27	652,276	37.81
10/28/2025	38.75	38.95	38.26	38.85	636,620	38.39
10/27/2025	38.96	39.28	38.83	39.00	542,049	38.54
10/24/2025	39.01	39.25	38.80	39.17	390,912	38.70
10/23/2025	39.16	39.27	38.47	38.80	353,974	38.34
10/22/2025	39.20	39.34	38.84	39.07	512,218	38.61
10/21/2025	38.89	39.17	38.86	38.87	506,296	38.41
10/20/2025	38.55	39.02	38.42	39.01	326,921	38.55
10/17/2025	38.36	38.50	38.22	38.44	337,926	37.98
10/16/2025	38.02	38.48	37.92	38.39	460,420	37.93
10/15/2025	37.36	38.02	37.36	38.02	580,786	37.57
10/14/2025	36.89	37.44	36.83	37.33	383,499	36.89
10/13/2025	37.02	37.22	36.69	36.84	386,578	36.40
10/10/2025	37.41	37.44	37.00	37.08	357,046	36.64
10/09/2025	37.50	37.57	37.13	37.14	372,136	36.70
10/08/2025	37.57	37.57	37.17	37.51	409,462	37.06
10/07/2025	37.16	37.73	37.00	37.38	506,541	36.94
10/06/2025	36.98	37.38	36.98	37.18	448,217	36.74
10/03/2025	36.88	37.20	36.81	36.97	724,313	36.53
10/02/2025	37.18	37.18	36.48	36.72	524,293	36.28
10/01/2025	37.76	37.93	37.20	37.24	532,779	36.80
9/30/2025	37.55	37.84	37.48	37.81	476,921	37.36
9/29/2025	37.43	37.62	37.34	37.55	569,528	37.10
9/26/2025	37.14	37.68	37.12	37.62	537,736	37.17
9/25/2025	36.89	37.13	36.70	37.07	790,982	36.63
9/24/2025	36.74	36.83	36.54	36.68	693,774	36.24
9/23/2025	36.50	36.88	36.44	36.76	602,440	36.32
9/22/2025	36.45	36.73	36.40	36.59	596,976	36.15
9/19/2025	36.49	36.52	36.31	36.36	1,197,667	35.93
9/18/2025	36.00	36.45	35.81	36.41	747,194	35.98
9/17/2025	35.74	36.44	35.70	36.04	897,204	35.61
9/16/2025	36.00	36.08	35.50	35.55	691,799	35.13
9/15/2025	36.38	36.71	36.03	36.03	585,173	35.60
9/12/2025	36.28	36.52	36.28	36.39	408,575	35.96
9/11/2025	36.15	36.55	36.06	36.44	560,325	36.01
9/10/2025	36.15	36.38	36.01	36.23	504,307	35.80
9/09/2025	36.08	36.38	35.95	36.19	515,065	35.76
9/08/2025	36.74	36.80	36.01	36.11	754,907	35.68
9/05/2025	36.72	36.88	36.48	36.87	665,122	36.43
9/04/2025	36.69	36.70	36.13	36.61	485,698	36.17