Skip to main content

Avista Corporation Common Stock (NY:AVA)

37.95 +0.31 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 37.63 37.97 37.56 37.95 479,795 +0.31(+0.82%)
Jun 27, 2025 37.65 37.94 37.40 37.64 1,113,180 -0.08(-0.21%)
Jun 26, 2025 37.50 37.81 37.36 37.72 682,968 +0.16(+0.43%)
Jun 25, 2025 37.86 37.98 37.43 37.56 579,488 -0.48(-1.26%)
Jun 24, 2025 37.91 38.27 37.89 38.04 682,592 -0.15(-0.39%)
Jun 23, 2025 37.71 38.22 37.64 38.19 499,083 +0.76(+2.03%)
Jun 20, 2025 37.60 37.84 37.32 37.43 1,816,517 -0.07(-0.19%)
Jun 18, 2025 37.27 37.58 37.00 37.50 974,384 +0.27(+0.73%)
Jun 17, 2025 36.86 37.26 36.48 37.23 862,466 +0.29(+0.79%)
Jun 16, 2025 37.33 37.62 36.73 36.94 577,828 -0.37(-0.99%)
Jun 13, 2025 37.97 38.08 37.22 37.31 592,941 -0.56(-1.48%)
Jun 12, 2025 37.85 38.00 37.59 37.87 566,413 -0.07(-0.18%)
Jun 11, 2025 37.92 38.05 37.80 37.94 708,528 +0.14(+0.37%)
Jun 10, 2025 37.36 37.86 37.29 37.80 462,805 +0.49(+1.31%)
Jun 09, 2025 37.30 37.55 37.09 37.31 446,990 +0.00(+0.00%)
Jun 06, 2025 37.14 37.48 37.08 37.31 454,806 +0.11(+0.30%)
Jun 05, 2025 37.27 37.38 36.98 37.20 506,540 -0.08(-0.21%)
Jun 04, 2025 38.26 38.26 37.27 37.28 388,586 -1.01(-2.64%)
Jun 03, 2025 38.45 38.50 37.92 38.29 424,643 -0.06(-0.16%)
Jun 02, 2025 38.36 38.66 38.18 38.35 526,530 -0.16(-0.42%)
May 30, 2025 38.40 38.62 38.23 38.51 729,208 +0.11(+0.29%)
May 29, 2025 38.06 38.42 37.93 38.40 565,901 +0.31(+0.81%)
May 28, 2025 38.71 38.86 38.07 38.09 499,909 -0.73(-1.88%)
May 27, 2025 38.80 38.96 38.65 38.82 627,497 +0.35(+0.91%)
May 23, 2025 38.41 38.57 38.02 38.47 481,142 +0.31(+0.81%)
May 22, 2025 38.34 38.36 37.72 38.16 461,181 -0.36(-0.93%)
May 21, 2025 39.14 39.21 38.36 38.52 490,691 -0.69(-1.76%)
May 20, 2025 39.15 39.39 39.08 39.21 970,544 +0.08(+0.20%)
May 19, 2025 38.76 39.19 38.55 39.13 1,823,840 +0.18(+0.46%)
May 16, 2025 38.40 38.96 38.40 38.95 523,007 +0.59(+1.54%)
May 15, 2025 37.66 38.38 37.64 38.36 561,323 +0.89(+2.38%)
May 14, 2025 37.87 37.99 37.06 37.47 934,057 -0.46(-1.21%)
May 13, 2025 38.81 39.05 37.75 37.93 1,027,958 -0.82(-2.12%)
May 12, 2025 39.31 39.40 38.57 38.75 1,501,046 -0.75(-1.90%)
May 09, 2025 40.05 40.16 39.21 39.50 834,420 -0.49(-1.23%)
May 08, 2025 40.36 40.54 39.71 39.99 719,613 -0.49(-1.22%)
May 07, 2025 40.83 41.34 39.81 40.49 1,015,621 -0.79(-1.91%)
May 06, 2025 41.58 41.71 41.26 41.28 1,289,055 -0.15(-0.36%)
May 05, 2025 41.20 41.61 40.93 41.43 1,184,205 +0.19(+0.46%)
May 02, 2025 40.83 41.35 40.58 41.24 546,689 +0.52(+1.29%)
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 following
Privacy Policy and Terms Of Service.