AVA - AVISTA CORP
40.07
0.150 0.374%
Share volume: 907,273
Last Updated: 03-03-2026
Utilities/Electric And Other Services Combined:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$39.92
0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $39.69 | $39.69 | $40.35 | $40.35 | $39.31 | $39.31 | $40.07 | $40.07 | 907,273 | $907,273.00 |
| 03-02-2026 | $40.51 | $40.51 | $40.71 | $40.71 | $39.70 | $39.70 | $39.92 | $39.92 | 1,193,381 | $1,193,381.00 |
| 02-27-2026 | $39.97 | $39.97 | $40.81 | $40.81 | $39.97 | $39.97 | $40.62 | $40.62 | 1,091,104 | $1,091,104.00 |
| 02-26-2026 | $40.49 | $40.49 | $40.61 | $40.61 | $39.64 | $39.64 | $39.77 | $39.77 | 1,415,290 | $1,415,290.00 |
| 02-25-2026 | $41.48 | $41.48 | $41.54 | $41.54 | $40.19 | $40.19 | $40.61 | $40.61 | 1,224,451 | $1,224,451.00 |
| 02-24-2026 | $42.74 | $42.25 | $42.75 | $42.26 | $42.00 | $41.52 | $42.65 | $42.16 | 758,198 | $758,198.00 |
| 02-23-2026 | $42.42 | $41.93 | $43.05 | $42.55 | $42.32 | $41.83 | $42.69 | $42.20 | 643,856 | $643,856.00 |
| 02-20-2026 | $42.36 | $42.36 | $42.47 | $42.47 | $41.70 | $41.70 | $42.33 | $42.33 | 604,632 | $604,632.00 |
| 02-19-2026 | $42.29 | $42.29 | $42.71 | $42.71 | $41.93 | $41.93 | $42.11 | $42.11 | 733,927 | $733,927.00 |
| 02-18-2026 | $42.68 | $42.68 | $42.75 | $42.75 | $42.10 | $42.10 | $42.17 | $42.17 | 719,155 | $719,155.00 |