Avista CorporationAVANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $41.50 | $41.67 | $41.13 | $41.41 | 662,100 |
| 1/30/2026 | $40.79 | $41.31 | $40.38 | $41.29 | 1.15M |
| 1/29/2026 | $40.54 | $40.88 | $40.37 | $40.79 | 627,800 |
| 1/28/2026 | $40.83 | $41.23 | $40.20 | $40.36 | 586,342 |
| 1/27/2026 | $40.19 | $41.06 | $40.05 | $40.96 | 629,332 |
| 1/26/2026 | $40.20 | $40.61 | $39.98 | $40.24 | 652,115 |
| 1/23/2026 | $40.50 | $40.56 | $39.73 | $40.04 | 600,200 |
| 1/22/2026 | $40.49 | $40.71 | $40.07 | $40.56 | 738,442 |
| 1/21/2026 | $40.17 | $40.45 | $39.97 | $40.33 | 567,947 |
| 1/20/2026 | $39.89 | $40.11 | $39.41 | $40.06 | 483,093 |
| 1/16/2026 | $39.78 | $40.22 | $39.71 | $40.18 | 746,240 |
| 1/15/2026 | $39.71 | $40.21 | $39.63 | $40.09 | 518,915 |
| 1/14/2026 | $39.31 | $39.81 | $39.25 | $39.60 | 515,505 |
| 1/13/2026 | $39.20 | $39.46 | $38.96 | $39.22 | 509,927 |
| 1/12/2026 | $39.07 | $39.42 | $38.92 | $39.08 | 580,700 |
| 1/9/2026 | $39.28 | $39.52 | $38.88 | $38.93 | 589,836 |
| 1/8/2026 | $38.84 | $39.58 | $38.84 | $39.19 | 464,300 |
| 1/7/2026 | $39.10 | $39.17 | $38.72 | $38.96 | 619,100 |
| 1/6/2026 | $38.38 | $38.97 | $38.30 | $38.95 | 678,228 |
| 1/5/2026 | $38.63 | $38.63 | $38.08 | $38.46 | 714,010 |
| 1/2/2026 | $38.59 | $38.85 | $38.11 | $38.72 | 507,500 |
| 12/31/2025 | $38.72 | $38.85 | $38.46 | $38.54 | 386,946 |
| 12/30/2025 | $38.63 | $38.75 | $38.55 | $38.71 | 368,610 |
| 12/29/2025 | $38.67 | $38.82 | $38.50 | $38.63 | 550,500 |
| 12/26/2025 | $38.43 | $38.65 | $38.30 | $38.48 | 412,004 |
| 12/24/2025 | $38.38 | $38.60 | $38.27 | $38.37 | 313,943 |
| 12/23/2025 | $38.38 | $38.63 | $38.20 | $38.41 | 881,446 |
| 12/22/2025 | $37.72 | $38.35 | $37.64 | $38.32 | 851,644 |
| 12/19/2025 | $38.41 | $38.45 | $37.54 | $37.69 | 2.60M |
| 12/18/2025 | $38.88 | $38.92 | $38.55 | $38.58 | 1.17M |
| 12/17/2025 | $38.45 | $38.92 | $38.22 | $38.79 | 887,512 |
| 12/16/2025 | $38.96 | $39.08 | $38.33 | $38.47 | 1.02M |
| 12/15/2025 | $38.81 | $38.99 | $38.33 | $38.79 | 1.29M |
| 12/12/2025 | $38.84 | $39.31 | $38.50 | $38.56 | 1.25M |
| 12/11/2025 | $38.74 | $39.32 | $38.61 | $38.75 | 698,966 |
| 12/10/2025 | $38.39 | $38.79 | $38.38 | $38.58 | 851,214 |
| 12/9/2025 | $38.46 | $38.72 | $38.29 | $38.44 | 413,500 |
| 12/8/2025 | $38.80 | $38.80 | $38.19 | $38.25 | 523,400 |
| 12/5/2025 | $38.53 | $38.90 | $38.34 | $38.71 | 525,000 |
| 12/4/2025 | $39.12 | $39.38 | $38.52 | $38.61 | 781,734 |
| 12/3/2025 | $39.73 | $39.78 | $38.98 | $39.33 | 693,026 |
| 12/2/2025 | $40.87 | $40.87 | $39.38 | $39.44 | 753,200 |
| 12/1/2025 | $41.05 | $41.25 | $40.53 | $40.66 | 694,735 |
| 11/28/2025 | $41.55 | $41.55 | $41.20 | $41.38 | 282,100 |
| 11/26/2025 | $41.20 | $41.60 | $41.19 | $41.45 | 1.00M |
| 11/25/2025 | $41.26 | $41.53 | $41.15 | $41.26 | 732,526 |
| 11/24/2025 | $40.71 | $41.08 | $40.53 | $41.00 | 840,500 |
| 11/21/2025 | $41.04 | $41.51 | $40.81 | $41.21 | 835,496 |
| 11/20/2025 | $40.79 | $41.13 | $40.74 | $40.83 | 655,701 |
| 11/19/2025 | $40.83 | $40.97 | $40.57 | $40.67 | 1.26M |
| 11/18/2025 | $41.16 | $41.34 | $40.78 | $40.89 | 615,341 |
| 11/17/2025 | $41.08 | $41.31 | $40.91 | $40.93 | 573,814 |
| 11/14/2025 | $41.44 | $41.44 | $40.74 | $41.11 | 662,700 |
| 11/13/2025 | $41.60 | $41.60 | $41.26 | $41.34 | 499,847 |
| 11/12/2025 | $41.75 | $41.93 | $41.57 | $41.66 | 773,676 |
| 11/11/2025 | $41.25 | $41.94 | $41.09 | $41.86 | 920,004 |
| 11/10/2025 | $40.79 | $41.31 | $40.79 | $41.13 | 634,851 |
| 11/7/2025 | $40.64 | $41.14 | $40.50 | $40.84 | 764,700 |
| 11/6/2025 | $39.69 | $40.85 | $39.69 | $40.42 | 921,407 |
| 11/5/2025 | $39.43 | $40.17 | $39.16 | $39.74 | 765,054 |