NYSE : AVA

Avista Corporation — Price history

Utilities · Utilities - Diversified · United States

Last price 37.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.15B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Avista Corporation (AVA) closed at 38.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	37.95	38.46	37.49	38.37	709,944	+2.13%
2026-10-30	37.76	37.92	37.385	37.57	644,596	+0.32%
2026-10-29	37.45	37.535	37.01	37.45	501,152	+1.19%
2026-10-28	37.39	37.39	36.841	37.01	424,728	-1.12%
2026-10-27	37.28	37.5	37.15	37.43	421,904	+0.54%
2026-10-26	37.53	37.75	37.19	37.23	572,360	-1.22%
2026-10-23	37.73	37.83	37.49	37.69	475,169	-0.13%
2026-10-22	37.25	37.95	37.029	37.74	641,968	+2.22%
2026-10-21	37.05	37.26	36.805	36.92	859,286	+0.19%
2026-10-20	36.39	36.98	36.39	36.85	569,090	+2.02%
2026-10-19	36.61	36.71	35.98	36.12	398,400	-1.50%
2026-10-16	36.38	36.845	36.15	36.67	642,926	+1.35%
2026-10-15	37.2	37.2	36.06	36.18	735,518	-0.96%
2026-10-14	36.14	36.53	35.9	36.53	599,862	+0.86%
2026-10-13	36.13	36.3	35.49	36.22	537,147	+1.09%
2026-10-12	35.58	35.85	35.5	35.83	550,620	+0.96%
2026-10-09	35.45	35.78	35.25	35.49	378,031	+0.03%
2026-10-08	35.22	35.6	35.02	35.48	804,062	+0.71%
2026-10-07	35.19	35.66	35.06	35.23	785,012	+0.11%
2026-10-06	35.33	35.62	34.95	35.19	621,192	+0.17%
2026-10-05	35.33	35.355	34.89	35.13	887,223	-0.51%
2026-10-02	35.33	35.82	35.18	35.31	559,931	+0.68%
2026-10-01	34.95	35.08	34.46	35.07	610,352	-0.06%
2026-09-30	35.34	35.45	35.025	35.09	787,058	-0.06%
2026-09-29	34.65	35.185	34.5	35.11	589,413	+0.92%
2026-09-28	35.13	35.13	34.53	34.79	609,502	-0.91%
2026-09-25	35.05	35.26	34.66	35.11	845,079	+0.17%
2026-09-24	35.59	35.752	34.975	35.05	675,467	-1.13%
2026-09-23	35.85	35.89	35.24	35.45	763,464	-1.53%
2026-09-22	36.11	36.45	36	36	564,094	-0.28%
2026-09-21	36.35	36.47	36.1	36.1	597,538	-0.41%
2026-09-18	36.42	36.52	36.14	36.25	1,895,763	-1.39%
2026-09-17	36.99	37.05	36.685	36.76	508,551	+0.05%
2026-09-16	36.56	36.83	36.495	36.74	701,650	+1.18%
2026-09-15	36.7	36.77	36.22	36.31	841,894	-0.93%
2026-09-14	37.06	37.205	36.63	36.65	596,895	-0.38%
2026-09-11	37.41	37.42	36.74	36.79	519,302	-0.92%
2026-09-10	37.61	37.788	37.01	37.13	444,392	-0.72%
2026-09-09	37.61	37.74	37.21	37.4	510,401	-0.56%
2026-09-08	37.39	37.91	37.39	37.61	428,028	+0.16%
2026-09-04	37.49	37.727	37.365	37.55	482,458	-0.21%
2026-09-03	37.46	37.8	37.35	37.63	717,302	+1.02%
2026-09-02	37.64	37.64	37	37.25	756,025	-1.04%
2026-09-01	37.34	37.77	37.288	37.64	676,190	+1.29%
2026-08-31	37.45	37.565	37.127	37.16	1,113,339	-1.33%
2026-08-28	38.01	38.15	37.5	37.66	552,838	-0.21%
2026-08-27	37.8	38	37.45	37.74	622,715	-1.07%
2026-08-26	37.84	38.24	37.66	38.15	756,691	+1.06%
2026-08-25	38.1	38.3	37.75	37.75	721,200	-0.47%
2026-08-24	37.81	38.276	37.64	37.93	771,168	+0.96%
2026-08-21	38.36	38.7	37.52	37.57	946,110	-1.73%
2026-08-20	38.25	38.799	38.17	38.23	453,302	-0.29%
2026-08-19	38.75	39.09	38.32	38.34	605,510	-0.23%
2026-08-18	38.78	38.94	38.32	38.43	686,353	-0.28%
2026-08-17	39	39.08	38.645	39.03	534,019	-0.31%
2026-08-14	38.55	39.175	38.55	39.15	461,698	+1.29%
2026-08-13	38.87	39.07	38.57	38.65	627,571	+0.31%
2026-08-12	38.43	38.83	38.37	38.53	479,212	+0.26%
2026-08-11	38.22	38.57	38.025	38.43	524,281	+0.58%
2026-08-10	38.62	38.62	37.88	38.21	619,829	-1.34%
2026-08-07	38.41	39.035	38.21	38.73	569,019	+0.81%
2026-08-06	39.1	39.15	38.38	38.42	582,152	-1.08%
2026-08-05	39.21	39.24	38.41	38.84	735,008	-0.94%
2026-08-04	38.84	39.66	38.76	39.21	853,115	-0.86%
2026-08-03	39.7	40.11	38.6	39.55	1,651,844	-2.22%
2026-07-31	40.91	41.185	40.36	40.45	980,312	-1.41%
2026-07-30	41.6	41.61	40.81	41.03	484,950	-1.08%
2026-07-29	41.96	42.262	41.285	41.48	590,806	-0.91%
2026-07-28	41.78	42.7	41.78	41.86	711,082	+0.75%
2026-07-27	41.94	42.195	41.51	41.55	386,594	-1.19%
2026-07-24	42.42	42.566	41.985	42.05	382,691	-0.31%
2026-07-23	41.74	42.35	41.595	42.18	599,690	-0.12%
2026-07-22	41.92	42.24	41.665	42.23	375,209	+1.61%
2026-07-21	41.56	41.73	41.305	41.56	474,054	-0.34%
2026-07-20	41.86	42.444	41.62	41.7	424,851	-0.24%
2026-07-17	42.83	43.1	41.63	41.8	472,707	-1.21%
2026-07-16	41.6	42.42	41.6	42.31	501,627	+2.05%
2026-07-15	41.82	41.99	41.36	41.46	487,673	-0.86%
2026-07-14	42.35	42.59	41.78	41.82	379,650	-0.62%
2026-07-13	42	42.28	41.705	42.08	624,281	+0.43%
2026-07-10	41.2	41.96	41.19	41.9	420,750	+1.82%
2026-07-09	40.99	41.225	40.68	41.15	628,318	+0.69%
2026-07-08	41.14	41.44	40.85	40.87	444,187	-0.90%
2026-07-07	41.14	42.04	40.967	41.24	533,692	+1.43%
2026-07-06	41.42	41.6	40.63	40.66	580,097	-1.79%
2026-07-02	40.89	41.41	40.56	41.4	448,631	+2.12%
2026-07-01	40.97	41.27	40.51	40.54	651,282	-0.90%
2026-06-30	41.23	41.48	40.89	40.91	610,365	-0.85%
2026-06-29	41.585	41.585	40.95	41.26	877,137	-1.22%
2026-06-26	41.27	41.78	41.04	41.77	2,426,829	+1.98%
2026-06-25	41.31	41.5	40.84	40.96	488,650	-0.41%
2026-06-24	40.93	41.27	40.89	41.13	793,740	+1.11%
2026-06-23	40.11	40.74	39.775	40.68	558,355	+2.44%
2026-06-22	39.56	39.998	39.5	39.71	990,682	-0.13%
2026-06-18	39.42	40.01	39.23	39.76	1,432,774	+0.91%
2026-06-17	40.51	40.86	39.065	39.4	1,279,332	-3.95%
2026-06-16	41.21	41.99	40.56	41.02	937,240	+0.10%
2026-06-15	41.21	42	40.31	40.98	1,989,782	-3.42%
2026-06-12	42.23	42.74	42.215	42.43	539,606	+1.00%
2026-06-11	42.69	42.95	41.99	42.01	586,974	-0.90%
2026-06-10	42.7	42.765	42.285	42.39	782,526	+0.78%
2026-06-09	42.23	42.58	41.95	42.06	764,895	+0.14%
2026-06-08	42.34	42.57	41.915	42	895,283	-0.99%
2026-06-05	41.86	42.94	41.83	42.42	730,957	+1.95%
2026-06-04	41.54	41.65	41.19	41.61	780,648	+1.29%
2026-06-03	42	42.6	41	41.08	1,330,360	-1.84%
2026-06-02	40.45	41.91	40.45	41.85	591,779	+3.33%
2026-06-01	41.1	41.328	40.445	40.5	1,132,730	-2.34%
2026-05-29	41.33	41.89	41.185	41.47	1,840,750	+0.46%
2026-05-28	41.8	42.105	41.1	41.28	639,533	-1.03%
2026-05-27	41.39	41.79	41.19	41.71	955,965	+0.51%
2026-05-26	41.47	41.74	41.34	41.5	548,651	+0.07%
2026-05-22	41.05	41.68	40.965	41.47	539,979	+1.34%
2026-05-21	41.22	41.43	40.81	40.92	776,995	-0.58%
2026-05-20	41.09	41.325	40.81	41.16	652,916	+0.59%
2026-05-19	40.57	41.18	40.435	40.92	715,306	+0.55%
2026-05-18	40.77	41.36	40.61	41.19	642,035	+1.93%
2026-05-15	41.1	41.1	40.25	40.41	674,370	-1.82%
2026-05-14	41	41.27	40.85	41.16	330,715	+0.91%
2026-05-13	40.63	40.84	40.26	40.79	515,672	-0.05%