Avista Corporation Common Stock (AVA)

Historical Prices For Avista Corporation Common Stock (AVA)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	37.14	37.48	37.08	37.31	454,806	37.31
6/05/2025	37.27	37.38	36.98	37.20	506,540	37.20
6/04/2025	38.26	38.26	37.27	37.28	388,586	37.28
6/03/2025	38.45	38.50	37.92	38.29	424,643	38.29
6/02/2025	38.36	38.66	38.18	38.35	526,530	38.35
5/30/2025	38.40	38.62	38.23	38.51	729,208	38.51
5/29/2025	38.06	38.42	37.93	38.40	565,901	38.40
5/28/2025	38.71	38.86	38.07	38.09	499,909	38.09
5/27/2025	38.80	38.96	38.65	38.82	627,497	38.82
5/23/2025	38.41	38.57	38.02	38.47	481,142	38.47
5/22/2025	38.34	38.36	37.72	38.16	461,181	38.16
5/21/2025	39.14	39.21	38.36	38.52	490,691	38.52
5/20/2025	39.15	39.39	39.08	39.21	970,544	39.21
5/19/2025	38.76	39.19	38.55	39.13	1,823,840	39.13
5/16/2025	38.40	38.96	38.40	38.95	523,007	38.95
5/15/2025	37.66	38.38	37.64	38.36	561,323	38.36
5/14/2025	37.87	37.99	37.06	37.47	934,057	37.47
5/13/2025	38.81	39.05	37.75	37.93	1,027,958	37.93
5/12/2025	39.81	39.90	39.06	39.24	1,482,303	38.75
5/09/2025	40.56	40.67	39.71	40.00	824,001	39.50
5/08/2025	40.87	41.05	40.21	40.50	710,627	39.99
5/07/2025	41.35	41.86	40.31	41.00	1,002,939	40.49
5/06/2025	42.11	42.23	41.78	41.80	1,272,959	41.28
5/05/2025	41.72	42.14	41.45	41.95	1,169,418	41.43
5/02/2025	41.35	41.87	41.09	41.76	539,863	41.24
5/01/2025	41.50	41.65	41.07	41.23	481,820	40.72
4/30/2025	41.75	41.75	40.92	41.47	669,368	40.95
4/29/2025	41.17	41.84	41.17	41.56	613,955	41.04
4/28/2025	41.10	41.55	40.74	41.33	442,718	40.81
4/25/2025	41.07	41.37	40.60	41.10	493,497	40.59
4/24/2025	41.45	41.57	41.23	41.26	484,693	40.74
4/23/2025	41.65	41.83	41.12	41.51	562,425	40.99
4/22/2025	41.64	41.88	41.27	41.86	601,466	41.34
4/21/2025	41.94	41.94	40.95	41.21	668,791	40.70
4/17/2025	41.49	42.45	41.49	41.84	531,623	41.32
4/16/2025	41.96	42.30	41.55	41.60	613,831	41.08
4/15/2025	41.34	41.92	41.00	41.69	725,303	41.17
4/14/2025	40.55	41.33	40.53	41.29	1,038,511	40.77
4/11/2025	40.29	40.77	39.78	40.48	461,061	39.97
4/10/2025	39.64	40.63	39.24	40.14	958,064	39.64
4/09/2025	39.02	40.94	38.27	39.71	990,338	39.21
4/08/2025	40.32	40.53	39.06	39.55	873,892	39.06
4/07/2025	39.66	40.45	38.51	39.56	1,166,639	39.07
4/04/2025	42.38	42.59	40.53	40.71	1,150,622	40.20
4/03/2025	42.67	43.09	42.13	42.38	1,076,541	41.85
4/02/2025	42.20	42.52	42.03	42.43	542,463	41.90
4/01/2025	41.82	42.46	41.41	42.26	1,121,562	41.73
3/31/2025	41.03	41.98	41.01	41.87	1,114,637	41.35
3/28/2025	40.25	41.01	40.00	41.01	2,423,822	40.50
3/27/2025	40.14	40.18	39.96	40.04	1,185,761	39.54
3/26/2025	39.86	40.03	39.77	39.95	663,895	39.45
3/25/2025	39.60	39.75	39.01	39.65	832,983	39.15
3/24/2025	39.75	40.06	39.60	39.71	743,336	39.21
3/21/2025	40.01	40.20	39.43	39.70	3,994,423	39.20
3/20/2025	39.77	40.02	39.54	40.00	1,010,242	39.50
3/19/2025	39.62	39.72	39.24	39.59	679,266	39.10
3/18/2025	39.77	39.92	39.38	39.72	1,045,574	39.22
3/17/2025	39.90	40.16	39.76	39.99	846,278	39.49
3/14/2025	38.99	40.01	38.99	39.95	877,163	39.45
3/13/2025	39.00	39.59	38.87	39.03	929,769	38.54
3/12/2025	39.08	39.50	38.77	38.82	864,012	38.34
3/11/2025	39.82	39.92	38.90	39.31	1,454,709	38.82
3/10/2025	39.70	40.23	39.45	39.66	1,473,229	39.16
3/07/2025	39.19	40.00	39.02	39.70	851,898	39.20