Avista Corporation Common Stock (NY:AVA)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	40.48	40.48	39.40	40.14	819,177	-0.32(-0.79%)
Mar 30, 2026	40.38	40.59	40.02	40.46	492,249	+0.52(+1.30%)
Mar 27, 2026	39.63	40.08	39.54	39.94	425,354	+0.34(+0.86%)
Mar 26, 2026	39.28	39.71	39.23	39.60	435,126	+0.24(+0.61%)
Mar 25, 2026	39.39	39.54	38.94	39.36	479,133	+0.25(+0.64%)
Mar 24, 2026	38.64	39.50	38.60	39.11	483,590	+0.32(+0.82%)
Mar 23, 2026	38.90	39.19	38.19	38.79	803,537	+0.42(+1.09%)
Mar 20, 2026	39.52	39.64	38.16	38.37	2,129,923	-1.17(-2.96%)
Mar 19, 2026	39.49	39.84	39.12	39.54	487,571	-0.14(-0.35%)
Mar 18, 2026	39.65	39.82	39.10	39.68	625,315	-0.09(-0.23%)
Mar 17, 2026	40.05	40.23	39.64	39.77	433,032	-0.16(-0.40%)
Mar 16, 2026	40.26	40.42	39.76	39.93	440,276	+0.06(+0.15%)
Mar 13, 2026	39.70	39.93	39.48	39.87	591,212	+0.58(+1.48%)
Mar 12, 2026	38.78	39.63	38.73	39.29	545,749	+0.36(+0.92%)
Mar 11, 2026	39.04	39.17	38.70	38.93	483,652	-0.30(-0.76%)
Mar 10, 2026	39.34	39.69	38.98	39.23	548,242	-0.44(-1.11%)
Mar 09, 2026	39.31	39.75	38.92	39.67	668,447	+0.01(+0.03%)
Mar 06, 2026	39.56	39.84	39.18	39.66	566,943	-0.28(-0.70%)
Mar 05, 2026	39.92	40.17	39.58	39.94	591,766	-0.40(-0.99%)
Mar 04, 2026	40.17	40.53	39.60	40.34	561,335	+0.27(+0.67%)
Mar 03, 2026	39.69	40.35	39.31	40.07	907,430	+0.15(+0.38%)
Mar 02, 2026	40.51	40.70	39.70	39.92	1,193,382	-0.70(-1.72%)
Feb 27, 2026	39.97	40.81	39.97	40.62	1,091,104	+0.85(+2.14%)
Feb 26, 2026	40.49	40.61	39.64	39.77	1,415,290	-0.84(-2.07%)
Feb 25, 2026	41.48	41.54	40.19	40.61	1,224,451	-2.04(-4.78%)
Feb 24, 2026	42.74	42.75	42.00	42.65	758,198	-0.04(-0.09%)
Feb 23, 2026	42.42	43.05	42.31	42.69	643,857	+0.36(+0.85%)
Feb 20, 2026	42.36	42.47	41.70	42.33	604,632	+0.22(+0.52%)
Feb 19, 2026	42.29	42.71	41.93	42.11	733,907	-0.06(-0.14%)
Feb 18, 2026	42.68	42.75	42.10	42.17	719,055	-0.59(-1.38%)
Feb 17, 2026	43.11	43.50	42.67	42.76	829,889	-0.32(-0.74%)
Feb 13, 2026	42.47	43.20	42.42	43.08	489,371	+0.69(+1.63%)
Feb 12, 2026	42.03	42.68	41.98	42.39	539,117	+0.66(+1.58%)
Feb 11, 2026	41.65	41.90	41.44	41.73	495,626	+0.22(+0.53%)
Feb 10, 2026	41.57	41.68	40.96	41.51	463,847	+0.52(+1.27%)
Feb 09, 2026	41.43	41.48	40.85	40.99	620,792	-0.51(-1.23%)
Feb 06, 2026	42.60	42.84	41.33	41.50	660,160	-0.90(-2.12%)
Feb 05, 2026	42.34	42.66	42.25	42.40	683,308	+0.27(+0.64%)
Feb 04, 2026	42.30	42.57	41.98	42.13	655,105	-0.14(-0.33%)
Feb 03, 2026	41.45	42.39	41.25	42.27	707,635	+0.86(+2.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.