Avista Corporation AVA
NYSE · United States · Utilities
$34.89-0.21 (-0.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.85 | -0.67% | $34.95 | $34.95 | $34.46 | 119.35K |
| 2026-09-30 | $35.09 | -0.06% | $35.34 | $35.45 | $35.03 | 808.20K |
| 2026-09-29 | $35.11 | +0.92% | $34.65 | $35.19 | $34.50 | 593.90K |
| 2026-09-28 | $34.79 | -0.91% | $35.13 | $35.13 | $34.53 | 620.10K |
| 2026-09-25 | $35.11 | +0.17% | $35.05 | $35.26 | $34.66 | 859.40K |
| 2026-09-24 | $35.05 | -1.13% | $35.59 | $35.75 | $34.98 | 690.50K |
| 2026-09-23 | $35.45 | -1.53% | $35.85 | $35.89 | $35.24 | 775.70K |
| 2026-09-22 | $36.00 | -0.28% | $36.11 | $36.45 | $36.00 | 574.20K |
| 2026-09-21 | $36.10 | -0.41% | $36.35 | $36.47 | $36.10 | 602.10K |
| 2026-09-18 | $36.25 | -1.39% | $36.42 | $36.52 | $36.14 | 1.91M |
| 2026-09-17 | $36.76 | +0.05% | $36.99 | $37.05 | $36.69 | 536.00K |
| 2026-09-16 | $36.74 | +1.18% | $36.56 | $36.83 | $36.50 | 712.10K |
| 2026-09-15 | $36.31 | -0.93% | $36.70 | $36.77 | $36.22 | 1.06M |
| 2026-09-14 | $36.65 | -0.38% | $37.06 | $37.21 | $36.63 | 625.50K |
| 2026-09-11 | $36.79 | -0.92% | $37.41 | $37.42 | $36.74 | 527.50K |
| 2026-09-10 | $37.13 | -0.72% | $37.61 | $37.79 | $37.01 | 453.00K |
| 2026-09-09 | $37.40 | -0.56% | $37.61 | $37.74 | $37.21 | 513.70K |
| 2026-09-08 | $37.61 | +0.16% | $37.39 | $37.91 | $37.39 | 442.90K |
| 2026-09-04 | $37.55 | -0.21% | $37.49 | $37.73 | $37.37 | 512.10K |
| 2026-09-03 | $37.63 | +1.02% | $37.46 | $37.80 | $37.35 | 717.30K |
| 2026-09-02 | $37.25 | -1.04% | $37.64 | $37.64 | $37.00 | 756.00K |
| 2026-09-01 | $37.64 | +1.29% | $37.34 | $37.77 | $37.29 | 676.20K |
| 2026-08-31 | $37.16 | -1.33% | $37.45 | $37.57 | $37.13 | 1.11M |
| 2026-08-28 | $37.66 | -0.21% | $38.01 | $38.15 | $37.50 | 552.80K |
| 2026-08-27 | $37.74 | -1.07% | $37.80 | $38.00 | $37.45 | 622.70K |
| 2026-08-26 | $38.15 | +1.06% | $37.84 | $38.24 | $37.66 | 756.70K |
| 2026-08-25 | $37.75 | -0.47% | $38.10 | $38.30 | $37.75 | 721.20K |
| 2026-08-24 | $37.93 | +0.96% | $37.81 | $38.28 | $37.64 | 771.00K |
| 2026-08-21 | $37.57 | -1.73% | $38.36 | $38.70 | $37.52 | 946.10K |
| 2026-08-20 | $38.23 | -0.29% | $38.25 | $38.80 | $38.17 | 453.30K |
| 2026-08-19 | $38.34 | -0.23% | $38.75 | $39.09 | $38.32 | 605.50K |
| 2026-08-18 | $38.43 | -1.54% | $38.78 | $38.94 | $38.32 | 686.30K |
| 2026-08-17 | $39.03 | -0.31% | $39.00 | $39.08 | $38.65 | 534.00K |
| 2026-08-14 | $39.15 | +1.29% | $38.55 | $39.18 | $38.55 | 461.70K |
| 2026-08-13 | $38.65 | +0.31% | $38.87 | $39.07 | $38.57 | 627.60K |
| 2026-08-12 | $38.53 | +0.26% | $38.43 | $38.83 | $38.37 | 479.20K |
| 2026-08-11 | $38.43 | +0.58% | $38.22 | $38.57 | $38.03 | 524.30K |
| 2026-08-10 | $38.21 | -1.34% | $38.62 | $38.62 | $37.88 | 619.80K |
| 2026-08-07 | $38.73 | +0.81% | $38.41 | $39.04 | $38.21 | 569.00K |
| 2026-08-06 | $38.42 | -1.08% | $39.10 | $39.15 | $38.38 | 582.10K |
| 2026-08-05 | $38.84 | -0.94% | $39.21 | $39.24 | $38.41 | 735.00K |
| 2026-08-04 | $39.21 | -0.86% | $38.84 | $39.66 | $38.76 | 853.10K |
| 2026-08-03 | $39.55 | -2.22% | $39.70 | $40.11 | $38.60 | 1.65M |
| 2026-07-31 | $40.45 | -1.41% | $40.91 | $41.19 | $40.36 | 980.30K |
| 2026-07-30 | $41.03 | -1.08% | $41.60 | $41.61 | $40.81 | 484.90K |
| 2026-07-29 | $41.48 | -0.91% | $41.96 | $42.26 | $41.29 | 590.80K |
| 2026-07-28 | $41.86 | +0.75% | $41.78 | $42.70 | $41.78 | 711.10K |
| 2026-07-27 | $41.55 | -1.19% | $41.94 | $42.20 | $41.51 | 386.60K |
| 2026-07-24 | $42.05 | -0.31% | $42.42 | $42.57 | $41.99 | 382.70K |
| 2026-07-23 | $42.18 | -0.12% | $41.74 | $42.35 | $41.60 | 599.70K |
| 2026-07-22 | $42.23 | +1.61% | $41.92 | $42.24 | $41.67 | 375.20K |
| 2026-07-21 | $41.56 | -0.34% | $41.56 | $41.73 | $41.31 | 474.10K |
| 2026-07-20 | $41.70 | -0.24% | $41.86 | $42.44 | $41.62 | 424.90K |
| 2026-07-17 | $41.80 | -1.21% | $42.83 | $43.10 | $41.63 | 472.70K |
| 2026-07-16 | $42.31 | +2.05% | $41.60 | $42.42 | $41.60 | 501.60K |
| 2026-07-15 | $41.46 | -0.86% | $41.82 | $41.99 | $41.36 | 487.70K |
| 2026-07-14 | $41.82 | -0.62% | $42.35 | $42.59 | $41.78 | 379.70K |
| 2026-07-13 | $42.08 | +0.43% | $42.00 | $42.28 | $41.71 | 624.30K |
| 2026-07-10 | $41.90 | +1.82% | $41.20 | $41.96 | $41.19 | 420.80K |
| 2026-07-09 | $41.15 | +0.69% | $40.99 | $41.23 | $40.68 | 628.30K |
| 2026-07-08 | $40.87 | -0.90% | $41.14 | $41.44 | $40.85 | 444.10K |
| 2026-07-07 | $41.24 | +1.43% | $41.14 | $42.04 | $40.97 | 533.70K |
| 2026-07-06 | $40.66 | -1.79% | $41.42 | $41.60 | $40.63 | 580.10K |
| 2026-07-02 | $41.40 | +2.12% | $40.89 | $41.41 | $40.56 | 448.60K |
| 2026-07-01 | $40.54 | -0.90% | $40.97 | $41.27 | $40.51 | 651.30K |
| 2026-06-30 | $40.91 | -0.85% | $41.23 | $41.48 | $40.89 | 610.40K |
| 2026-06-29 | $41.26 | -1.22% | $41.59 | $41.59 | $40.95 | 877.10K |
| 2026-06-26 | $41.77 | +1.98% | $41.27 | $41.78 | $41.04 | 2.43M |
| 2026-06-25 | $40.96 | -0.41% | $41.31 | $41.50 | $40.84 | 488.70K |
| 2026-06-24 | $41.13 | +1.11% | $40.93 | $41.27 | $40.89 | 793.70K |
| 2026-06-23 | $40.68 | +2.44% | $40.11 | $40.74 | $39.78 | 558.40K |
| 2026-06-22 | $39.71 | -0.13% | $39.56 | $40.00 | $39.50 | 990.70K |
| 2026-06-18 | $39.76 | +0.91% | $39.42 | $40.01 | $39.23 | 1.43M |
| 2026-06-17 | $39.40 | -3.95% | $40.51 | $40.86 | $39.07 | 1.28M |
| 2026-06-16 | $41.02 | +0.10% | $41.21 | $41.99 | $40.56 | 937.20K |
| 2026-06-15 | $40.98 | -3.42% | $41.21 | $42.00 | $40.31 | 1.99M |
| 2026-06-12 | $42.43 | +1.00% | $42.23 | $42.74 | $42.22 | 539.60K |
| 2026-06-11 | $42.01 | -0.90% | $42.69 | $42.95 | $41.99 | 586.90K |
| 2026-06-10 | $42.39 | +0.78% | $42.70 | $42.77 | $42.29 | 782.50K |
| 2026-06-09 | $42.06 | +0.14% | $42.23 | $42.58 | $41.95 | 764.80K |
| 2026-06-08 | $42.00 | -0.99% | $42.34 | $42.57 | $41.92 | 895.30K |
| 2026-06-05 | $42.42 | +1.95% | $41.86 | $42.94 | $41.83 | 731.00K |
| 2026-06-04 | $41.61 | +1.29% | $41.54 | $41.65 | $41.19 | 780.60K |
| 2026-06-03 | $41.08 | -1.84% | $42.00 | $42.60 | $41.00 | 1.33M |
| 2026-06-02 | $41.85 | +3.33% | $40.45 | $41.91 | $40.45 | 591.80K |
| 2026-06-01 | $40.50 | -2.34% | $41.10 | $41.33 | $40.45 | 1.13M |
| 2026-05-29 | $41.47 | +0.46% | $41.33 | $41.89 | $41.19 | 1.84M |
| 2026-05-28 | $41.28 | -1.03% | $41.80 | $42.11 | $41.10 | 639.50K |
| 2026-05-27 | $41.71 | +0.51% | $41.39 | $41.79 | $41.19 | 956.00K |
| 2026-05-26 | $41.50 | +0.07% | $41.47 | $41.74 | $41.34 | 548.70K |