Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Avista Corp (AVA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 38.00 38.49 37.915 37.91 46,545
21st Jul 2025 (Mon) 37.30 37.84 37.25 37.72 35,780
18th Jul 2025 (Fri) 37.62 37.77 37.22 37.24 41,714
17th Jul 2025 (Thu) 37.67 37.81 37.33 37.54 19,545
16th Jul 2025 (Wed) 37.63 37.73 37.37 37.67 17,504
15th Jul 2025 (Tue) 37.985 38.00 37.44 37.51 20,597
14th Jul 2025 (Mon) 38.12 38.35 37.93 38.06 10,987
11th Jul 2025 (Fri) 38.195 38.22 37.84 38.01 18,405
10th Jul 2025 (Thu) 38.20 38.47 38.18 38.29 25,602
9th Jul 2025 (Wed) 38.01 38.40 37.89 38.27 29,642
8th Jul 2025 (Tue) 37.61 38.10 37.52 37.97 32,637
7th Jul 2025 (Mon) 38.28 38.48 37.92 38.15 41,631
4th Jul 2025 (Fri) 38.34 38.40 38.10 38.36 9,903
3rd Jul 2025 (Thu) 38.34 38.40 38.10 38.36 9,903
2nd Jul 2025 (Wed) 38.20 38.29 37.99 38.10 26,598
1st Jul 2025 (Tue) 37.89 38.68 37.78 38.37 49,182
30th Jun 2025 (Mon) 37.69 37.97 37.58 37.95 15,404
27th Jun 2025 (Fri) 37.79 37.94 37.43 37.64 52,824
26th Jun 2025 (Thu) 37.64 37.79 37.37 37.72 22,966
25th Jun 2025 (Wed) 37.65 37.83 37.45 37.56 35,901
24th Jun 2025 (Tue) 37.94 38.26 37.92 38.04 52,713
23rd Jun 2025 (Mon) 37.69 38.20 37.69 38.19 19,528
20th Jun 2025 (Fri) 37.76 37.84 37.34 37.43 34,854
19th Jun 2025 (Thu) 37.17 37.58 37.00 37.50 39,383
18th Jun 2025 (Wed) 37.17 37.58 37.00 37.50 39,383
17th Jun 2025 (Tue) 36.60 37.25 36.51 37.23 50,629
16th Jun 2025 (Mon) 37.53 37.53 36.74 36.94 31,213
13th Jun 2025 (Fri) 37.96 37.96 37.235 37.31 32,567
12th Jun 2025 (Thu) 37.93 37.98 37.59 37.87 41,156
11th Jun 2025 (Wed) 37.90 38.05 37.80 37.94 29,912
10th Jun 2025 (Tue) 37.50 37.86 37.50 37.80 23,372
9th Jun 2025 (Mon) 37.23 37.51 37.19 37.31 17,720
6th Jun 2025 (Fri) 37.20 37.43 37.08 37.31 34,238
5th Jun 2025 (Thu) 37.08 37.34 36.98 37.20 22,979
4th Jun 2025 (Wed) 38.06 38.06 37.28 37.28 33,543
3rd Jun 2025 (Tue) 38.30 38.45 37.94 38.29 27,463
2nd Jun 2025 (Mon) 38.40 38.63 38.23 38.35 24,930
30th May 2025 (Fri) 38.35 38.60 38.25 38.51 20,868
29th May 2025 (Thu) 38.00 38.39 37.94 38.40 25,290
28th May 2025 (Wed) 38.60 38.60 38.10 38.18 29,227
27th May 2025 (Tue) 38.83 38.95 38.68 38.94 72,439
26th May 2025 (Mon) 38.47 38.47 38.47 38.47 0
24th May 2025 (Sat) 38.06 38.50 38.06 38.47 38,762
23rd May 2025 (Fri) 38.06 38.50 38.06 38.45 38,762
FTSE 100 Latest
Value9,023.81
Change10.82