Dark

AVA
Avista Corporation
stock NYSE

At Close

May 23, 2025 3:59:53 PM EDT

38.50USD+0.891%(+0.34)481,142

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2025 9:01:30 AM EDT

39.06USD+2.358%(+0.90)0

After-hours

May 23, 2025 4:00:30 PM EDT

38.47USD-0.026%(-0.01)6,308

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	38.41	38.5700	38.0200	38.47	+0.812%	481,142	0.000%
2025-05-22	38.34	38.3600	37.7200	38.16	-0.935%	461,186	+0.812%
2025-05-21	39.14	39.2100	38.3600	38.52	-1.760%	490,691	-0.130%
2025-05-20	39.15	39.3900	39.0800	39.21	+0.204%	970,547	-1.887%
2025-05-19	38.76	39.1900	38.5500	39.13	+0.462%	1,823,840	-1.687%
2025-05-16	38.40	38.9600	38.4000	38.95	+1.538%	523,007	-1.232%
2025-05-15	37.66	38.3800	37.6401	38.36	+2.375%	561,323	+0.287%
2025-05-14	37.87	37.9900	37.0600	37.47	-1.213%	934,057	+2.669%
2025-05-13	38.81	39.0464	37.7500	37.93	-3.338%	1,027,960	+1.424%
2025-05-12	39.81	39.9000	39.0600	39.24	-1.900%	1,481,603	-1.962%
2025-05-09	40.56	40.6700	39.7100	40.00	-1.235%	824,001	-3.825%
2025-05-08	40.87	41.0500	40.2100	40.50	-1.220%	710,627	-5.012%
2025-05-07	41.35	41.8600	40.3100	41.00	-1.914%	1,002,939	-6.171%
2025-05-06	42.11	42.2350	41.7800	41.80	-0.358%	1,272,979	-7.967%
2025-05-05	41.72	42.1400	41.4500	41.95	+0.455%	1,169,418	-8.296%
2025-05-02	41.35	41.8700	41.0900	41.76	+1.285%	539,863	-7.878%
2025-05-01	41.50	41.6450	41.0700	41.23	-0.579%	481,883	-6.694%
2025-04-30	41.75	41.7500	40.9200	41.47	-0.217%	669,368	-7.234%
2025-04-29	41.17	41.8400	41.1700	41.56	+0.556%	613,955	-7.435%
2025-04-28	41.10	41.5500	40.7400	41.33	+0.560%	442,718	-6.920%
2025-04-25	41.07	41.3664	40.6000	41.10	-0.388%	493,497	-6.399%
2025-04-24	41.45	41.5700	41.2350	41.26	-0.602%	484,695	-6.762%
2025-04-23	41.65	41.8299	41.1200	41.51	-0.836%	562,425	-7.324%
2025-04-22	41.64	41.8800	41.2700	41.86	+1.577%	601,466	-8.098%
2025-04-21	41.94	41.9400	40.9500	41.21	-1.506%	668,793	-6.649%
2025-04-17	41.49	42.4500	41.4900	41.84	+0.577%	531,623	-8.054%
2025-04-16	41.96	42.3000	41.5500	41.60	-0.216%	613,831	-7.524%
2025-04-15	41.34	41.9200	41.0000	41.69	+0.969%	725,303	-7.724%
2025-04-14	40.55	41.3300	40.5301	41.29	+2.001%	1,038,511	-6.830%
2025-04-11	40.29	40.7674	39.7800	40.48	+0.847%	461,061	-4.965%
2025-04-10	39.64	40.6350	39.2400	40.14	+1.083%	958,111	-4.160%
2025-04-09	39.02	40.9400	38.2700	39.71	+0.405%	990,338	-3.123%
2025-04-08	40.32	40.5300	39.0650	39.55	-0.025%	873,893	-2.731%
2025-04-07	39.66	40.6000	38.5100	39.56	-2.825%	1,166,639	-2.755%
2025-04-04	42.38	42.5900	40.5300	40.71	-3.941%	1,150,622	-5.502%
2025-04-03	42.67	43.0900	42.1301	42.38	-0.118%	1,076,541	-9.226%
2025-04-02	42.20	42.5200	42.0300	42.43	+0.402%	542,463	-9.333%
2025-04-01	41.82	42.4599	41.4100	42.26	+0.931%	1,121,566	-8.968%
2025-03-31	41.03	41.9800	41.0100	41.87	+2.097%	1,114,740	-8.120%
2025-03-28	40.25	41.0100	40.0000	41.01	+2.423%	2,423,822	-6.194%
2025-03-27	40.14	40.1800	39.9600	40.04	+0.225%	1,185,762	-3.921%
2025-03-26	39.86	40.0350	39.7700	39.95	+0.757%	649,349	-3.705%
2025-03-25	39.60	39.7500	39.0100	39.65	-0.151%	800,854	-2.976%
2025-03-24	39.75	40.0582	39.6000	39.71	+0.025%	676,722	-3.123%
2025-03-21	40.01	40.2000	39.4300	39.70	-0.750%	3,761,724	-3.098%
2025-03-20	39.77	40.0200	39.5400	40.00	+1.036%	995,193	-3.825%
2025-03-19	39.62	39.7200	39.2400	39.59	-0.327%	641,575	-2.829%
2025-03-18	39.77	39.9200	39.3750	39.72	-0.675%	864,780	-3.147%
2025-03-17	39.90	40.1650	39.7600	39.99	+0.100%	829,038	-3.801%
2025-03-14	38.99	40.0125	38.9900	39.95	+2.357%	851,116	-3.705%
2025-03-13	39.00	39.5920	38.8700	39.03	+0.541%	918,111	-1.435%
2025-03-12	39.08	39.5000	38.7700	38.82	-1.247%	788,688	-0.902%
2025-03-11	39.82	39.9248	38.8950	39.31	-0.883%	1,333,018	-2.137%
2025-03-10	39.70	40.2300	39.4500	39.66	-0.101%	1,454,368	-3.001%
2025-03-07	39.19	40.0000	39.0200	39.70	+1.639%	816,411	-3.098%
2025-03-06	39.47	39.5350	38.6900	39.06	-1.089%	578,150	-1.510%
2025-03-05	39.60	39.9700	39.2794	39.49	-0.779%	633,906	-2.583%
2025-03-04	39.99	40.1050	39.7000	39.80	-0.301%	1,179,299	-3.342%
2025-03-03	39.70	40.0400	39.7000	39.92	-0.125%	923,402	-3.632%
2025-02-28	40.21	40.2100	39.5800	39.97	+0.201%	1,000,359	-3.753%
2025-02-27	39.01	40.0200	38.5001	39.89	-0.050%	1,009,357	-3.560%
2025-02-26	38.70	40.1700	38.6500	39.91	+3.260%	998,050	-3.608%
2025-02-25	38.39	38.8600	38.2431	38.65	+1.046%	632,348	-0.466%
2025-02-24	38.10	38.5700	37.7400	38.25	+0.817%	615,677	+0.575%
2025-02-21	37.68	38.1400	37.5550	37.94	+1.200%	471,767	+1.397%
2025-02-20	37.26	37.6900	37.0000	37.49	+0.214%	413,397	+2.614%
2025-02-19	36.93	37.6000	36.9100	37.41	+0.808%	414,324	+2.833%
2025-02-18	36.67	37.1500	36.5900	37.11	+0.925%	351,519	+3.665%
2025-02-14	37.27	37.6400	36.7400	36.77	-1.289%	295,586	+4.623%
2025-02-13	37.16	37.4400	37.0500	37.25	+0.730%	406,680	+3.275%
2025-02-12	36.65	37.2100	36.5600	36.98	-0.645%	365,275	+4.029%
2025-02-11	36.72	37.3300	36.5500	37.22	+1.251%	336,150	+3.358%
2025-02-10	36.54	36.8600	36.3200	36.76	+0.382%	475,285	+4.652%
2025-02-07	36.62	36.7500	36.4100	36.62	-0.299%	338,955	+5.052%
2025-02-06	36.86	37.1100	36.4900	36.73	-0.326%	324,868	+4.737%
2025-02-05	37.08	37.3000	36.7300	36.85	+0.245%	476,027	+4.396%
2025-02-04	36.51	36.8300	36.2800	36.76	0.000%	412,188	+4.652%
2025-02-03	36.51	36.9115	36.2800	36.76	+0.382%	436,730	+4.652%
2025-01-31	36.41	36.7400	36.3500	36.62	+0.246%	521,533	+5.052%
2025-01-30	36.49	36.6800	36.2100	36.53	+1.472%	292,316	+5.311%
2025-01-29	36.37	36.4800	35.9200	36.00	-1.343%	382,504	+6.861%
2025-01-28	36.71	36.8600	36.1000	36.49	-1.004%	433,333	+5.426%
2025-01-27	36.29	36.9200	36.0300	36.86	+2.446%	421,235	+4.368%
2025-01-24	35.51	36.0800	35.4750	35.98	+0.447%	376,621	+6.921%
2025-01-23	36.28	36.2900	35.6100	35.82	-1.077%	566,488	+7.398%
2025-01-22	37.39	37.4200	36.1900	36.21	-3.748%	423,362	+6.241%
2025-01-21	37.44	37.8900	37.4400	37.62	+1.102%	460,865	+2.259%
2025-01-17	37.13	37.4300	36.9500	37.21	+0.432%	406,338	+3.386%
2025-01-16	36.02	37.0700	36.0200	37.05	+2.888%	390,452	+3.833%
2025-01-15	36.36	36.5100	35.9000	36.01	+0.195%	355,287	+6.831%
2025-01-14	35.45	36.0300	35.4500	35.94	+1.669%	259,047	+7.040%
2025-01-13	35.25	35.4500	34.8000	35.35	+0.426%	338,562	+8.826%
2025-01-10	36.08	36.0800	34.8700	35.20	-3.667%	508,405	+9.290%
2025-01-08	35.83	36.5900	35.5700	36.54	+1.387%	431,770	+5.282%
2025-01-07	35.40	36.0500	35.4000	36.04	+2.270%	625,756	+6.743%
2025-01-06	36.33	36.5750	35.2000	35.24	-3.690%	564,030	+9.166%
2025-01-03	36.36	36.6289	36.2200	36.59	+0.660%	382,102	+5.138%
2025-01-02	36.89	36.9850	36.2600	36.35	-0.764%	422,574	+5.832%
2024-12-31	36.80	36.9900	36.4000	36.63	-0.109%	397,629	+5.023%
2024-12-30	36.36	36.8200	36.1450	36.67	+0.383%	412,212	+4.909%
2024-12-27	36.52	36.7500	36.2800	36.53	-0.815%	386,558	+5.311%
2024-12-26	36.51	36.9100	36.3500	36.83	+0.464%	359,325	+4.453%
2024-12-24	36.52	36.6600	36.1700	36.66	+0.383%	248,525	+4.937%
2024-12-23	35.97	36.5300	35.9100	36.52	+0.912%	487,999	+5.340%
2024-12-20	35.28	36.4400	35.2800	36.19	+0.920%	1,445,414	+6.300%
2024-12-19	35.45	36.1800	35.4500	35.86	+1.128%	553,568	+7.278%
2024-12-18	36.67	36.8000	35.3700	35.46	-3.484%	667,970	+8.488%
2024-12-17	36.32	36.9300	36.3200	36.74	+0.630%	510,707	+4.709%
2024-12-16	36.67	36.7800	36.4700	36.51	-0.545%	589,132	+5.368%
2024-12-13	36.36	36.7300	36.1450	36.71	+0.630%	594,392	+4.794%
2024-12-12	36.68	37.0250	36.4400	36.48	-0.491%	364,967	+5.455%
2024-12-11	37.20	37.2300	36.6500	36.66	-1.478%	583,838	+4.937%
2024-12-10	37.32	37.6000	36.8900	37.21	-0.561%	428,677	+3.386%
2024-12-09	37.37	37.7100	37.1600	37.42	+0.456%	457,497	+2.806%
2024-12-06	37.40	37.4750	36.7600	37.25	-0.321%	492,926	+3.275%
2024-12-05	37.53	37.6550	37.2800	37.37	-0.373%	263,404	+2.944%
2024-12-04	37.81	37.9100	37.4600	37.51	-1.263%	391,582	+2.559%
2024-12-03	38.28	38.3475	37.9100	37.99	-0.184%	512,724	+1.263%
2024-12-02	38.79	38.7900	37.7900	38.06	-1.628%	506,006	+1.077%
2024-11-29	38.68	38.8199	38.5200	38.69	+0.233%	227,071	-0.569%
2024-11-27	38.72	39.0050	38.5500	38.60	+0.156%	330,864	-0.337%
2024-11-26	38.79	39.0050	38.4900	38.54	-1.759%	409,094	-0.182%
2024-11-25	39.50	39.7200	39.2100	39.23	+0.256%	541,110	-1.937%
2024-11-22	39.13	39.4499	39.0200	39.13	+0.231%	336,100	-1.687%
2024-11-21	38.44	39.1300	38.3600	39.04	+1.350%	369,926	-1.460%
2024-11-20	38.75	38.9350	38.3868	38.52	-0.645%	358,777	-0.130%
2024-11-19	38.57	38.7800	38.2300	38.77	+0.336%	473,777	-0.774%
2024-11-18	37.75	38.8200	37.7344	38.64	+2.358%	678,613	-0.440%
2024-11-15	37.49	37.8700	37.3450	37.75	+1.506%	418,574	+1.907%
2024-11-14	37.69	37.6900	37.0700	37.19	-0.747%	436,883	+3.442%
2024-11-13	37.98	38.0100	37.3800	37.47	-0.557%	410,313	+2.669%
2024-11-12	37.92	38.3200	37.5700	37.68	-0.659%	648,842	+2.097%
2024-11-11	37.44	38.3000	37.4400	37.93	+1.635%	407,337	+1.424%
2024-11-08	36.70	37.5000	36.7000	37.32	+2.107%	575,525	+3.081%
2024-11-07	37.28	37.3300	36.5060	36.55	-2.325%	818,498	+5.253%
2024-11-06	36.78	37.6800	36.4700	37.42	+0.510%	838,075	+2.806%
2024-11-05	36.40	37.3900	36.2300	37.23	+2.280%	650,693	+3.331%
2024-11-04	36.47	36.7500	36.2500	36.40	-0.817%	426,307	+5.687%
2024-11-01	37.47	37.6550	36.6700	36.70	-2.081%	362,702	+4.823%
2024-10-31	37.48	37.8600	37.4164	37.48	-0.319%	547,866	+2.641%
2024-10-30	37.73	38.0400	37.4700	37.60	-0.239%	386,027	+2.314%
2024-10-29	37.75	37.8350	37.3800	37.69	-1.309%	377,488	+2.070%
2024-10-28	38.01	38.2900	37.8906	38.19	+1.085%	216,393	+0.733%
2024-10-25	38.63	38.6900	37.7600	37.78	-1.512%	276,735	+1.826%
2024-10-24	38.61	38.7400	38.1200	38.36	-0.260%	313,868	+0.287%
2024-10-23	38.29	38.5300	38.1300	38.46	-0.208%	276,060	+0.026%
2024-10-22	37.93	38.6122	37.9300	38.54	+1.608%	375,046	-0.182%
2024-10-21	38.00	38.2850	37.6250	37.93	-0.132%	320,940	+1.424%
2024-10-18	37.94	38.1400	37.6900	37.98	+0.238%	283,944	+1.290%
2024-10-17	38.55	38.5600	37.8700	37.89	-1.661%	365,149	+1.531%
2024-10-16	38.54	38.6723	38.3500	38.53	+0.601%	398,305	-0.156%
2024-10-15	38.22	38.6800	38.0800	38.30	+0.843%	453,454	+0.444%
2024-10-14	37.58	38.0000	37.4900	37.98	+1.038%	320,749	+1.290%
2024-10-11	37.19	37.7800	37.1300	37.59	+1.076%	251,210	+2.341%
2024-10-10	37.40	37.6800	37.1200	37.19	-0.588%	309,235	+3.442%
2024-10-09	37.24	37.6500	37.1700	37.41	+0.430%	309,802	+2.833%
2024-10-08	37.39	37.5500	37.1700	37.25	+0.188%	273,902	+3.275%
2024-10-07	37.75	37.7500	37.0500	37.18	-1.848%	304,534	+3.470%
2024-10-04	37.60	37.9100	37.3900	37.88	+0.424%	349,290	+1.558%
2024-10-03	38.09	38.0900	37.7100	37.72	-0.815%	277,049	+1.988%
2024-10-02	38.35	38.5100	37.9300	38.03	-1.604%	409,474	+1.157%
2024-10-01	38.76	38.9500	38.4900	38.65	-0.258%	347,622	-0.466%
2024-09-30	38.78	38.8100	38.4600	38.75	+0.077%	416,393	-0.723%
2024-09-27	38.49	38.9900	38.3700	38.72	+1.388%	332,519	-0.646%
2024-09-26	38.54	38.8900	38.1550	38.19	-0.908%	444,135	+0.733%
2024-09-25	38.42	38.5600	38.1000	38.54	+0.811%	496,515	-0.182%
2024-09-24	38.54	38.8800	38.2200	38.23	-1.010%	352,790	+0.628%
2024-09-23	38.45	38.6600	38.2500	38.62	+0.809%	397,551	-0.388%
2024-09-20	38.25	38.5550	38.1100	38.31	-0.078%	1,077,715	+0.418%
2024-09-19	38.74	38.7850	38.0900	38.34	-0.930%	374,155	+0.339%
2024-09-18	38.77	39.2600	38.5700	38.70	-0.283%	398,568	-0.594%
2024-09-17	39.10	39.4400	38.7800	38.81	-0.411%	371,951	-0.876%
2024-09-16	38.77	39.0400	38.5900	38.97	+1.116%	510,838	-1.283%
2024-09-13	37.97	38.5400	37.8500	38.54	+2.418%	448,326	-0.182%
2024-09-12	37.60	37.9900	37.5800	37.63	-0.450%	540,068	+2.232%
2024-09-11	38.39	38.4300	37.6600	37.80	-2.149%	369,318	+1.772%
2024-09-10	38.37	38.8000	38.3250	38.63	+0.914%	377,205	-0.414%
2024-09-09	38.38	38.3800	38.0700	38.28	-0.338%	420,709	+0.496%
2024-09-06	39.00	39.1500	38.3900	38.41	-1.386%	674,505	+0.156%
2024-09-05	39.42	39.5750	38.9300	38.95	-0.485%	323,988	-1.232%
2024-09-04	39.12	39.4100	38.9300	39.14	+0.154%	407,025	-1.712%
2024-09-03	38.44	39.1000	38.3900	39.08	+1.139%	695,884	-1.561%
2024-08-30	38.23	38.6600	38.1400	38.64	+1.338%	533,328	-0.440%
2024-08-29	38.48	38.4800	38.0450	38.13	-0.651%	303,747	+0.892%
2024-08-28	38.26	38.5600	38.0900	38.38	+0.340%	327,409	+0.234%
2024-08-27	38.53	38.7100	38.0800	38.25	-2.174%	385,229	+0.575%
2024-08-26	39.19	39.4300	38.9800	39.10	+0.514%	263,226	-1.611%
2024-08-23	38.48	38.9900	38.2800	38.90	+1.328%	336,252	-1.105%
2024-08-22	38.49	38.5682	38.1100	38.39	-1.488%	261,462	+0.208%
2024-08-21	38.66	39.0450	38.5501	38.97	+1.142%	329,762	-1.283%
2024-08-20	38.65	38.7300	38.4100	38.53	-0.542%	342,268	-0.156%
2024-08-19	38.21	38.8100	38.2001	38.74	+1.334%	326,083	-0.697%
2024-08-16	38.08	38.4690	38.0800	38.23	+0.791%	269,523	+0.628%
2024-08-15	37.90	38.2200	37.6500	37.93	+0.557%	689,517	+1.424%
2024-08-14	37.79	38.0350	37.7100	37.72	-0.238%	409,204	+1.988%
2024-08-13	38.00	38.0500	37.5850	37.81	+0.185%	484,828	+1.746%
2024-08-12	38.04	38.1150	37.4000	37.74	-0.789%	385,018	+1.934%
2024-08-09	38.04	38.1900	37.3300	38.04	0.000%	528,739	+1.130%
2024-08-08	38.11	38.4150	37.5800	38.04	-0.575%	769,330	+1.130%
2024-08-07	37.86	38.4500	37.4000	38.26	+0.236%	730,602	+0.549%
2024-08-06	37.56	38.3200	37.5600	38.17	+1.086%	579,960	+0.786%
2024-08-05	38.95	38.9800	37.5700	37.76	-4.743%	603,794	+1.880%
2024-08-02	39.44	39.9850	38.9000	39.64	+0.050%	481,974	-2.952%
2024-08-01	39.33	39.6800	38.9500	39.62	+1.123%	454,483	-2.903%
2024-07-31	39.64	39.8200	39.1800	39.18	-0.885%	1,008,243	-1.812%
2024-07-30	39.06	39.5400	38.8900	39.53	+1.489%	467,314	-2.682%
2024-07-29	39.31	39.3700	38.8400	38.95	-1.017%	588,336	-1.232%
2024-07-26	39.56	39.7050	39.1650	39.35	+0.076%	471,346	-2.236%
2024-07-25	38.99	39.7800	38.9200	39.32	+1.184%	988,567	-2.162%
2024-07-24	38.04	39.0800	37.9950	38.86	+2.263%	593,803	-1.004%
2024-07-23	37.57	38.0950	37.3700	38.00	+0.742%	625,253	+1.237%
2024-07-22	37.09	37.7400	36.8700	37.72	+2.612%	483,717	+1.988%
2024-07-19	37.26	37.2700	36.4350	36.76	-1.685%	426,849	+4.652%
2024-07-18	37.19	37.7300	37.1451	37.39	+0.241%	482,240	+2.888%
2024-07-17	36.98	37.8200	36.9800	37.30	+1.139%	665,257	+3.137%
2024-07-16	36.07	36.9000	36.0350	36.88	+3.046%	437,585	+4.311%
2024-07-15	35.88	36.0800	35.7150	35.79	-0.721%	386,048	+7.488%
2024-07-12	35.92	36.4600	35.9200	36.05	+1.009%	424,494	+6.713%
2024-07-11	34.77	35.7600	34.7200	35.69	+4.022%	388,371	+7.789%
2024-07-10	34.09	34.3200	33.9500	34.31	+1.209%	320,896	+12.125%
2024-07-09	33.45	34.0000	33.4500	33.90	+0.983%	515,651	+13.481%
2024-07-08	33.84	34.0050	33.5100	33.57	-0.563%	343,108	+14.596%
2024-07-05	33.90	33.9900	33.7200	33.76	-0.354%	287,334	+13.951%
2024-07-03	33.98	34.1800	33.8250	33.88	-0.236%	200,062	+13.548%
2024-07-02	34.20	34.2750	33.9100	33.96	-0.702%	393,179	+13.280%
2024-07-01	34.93	34.9400	34.0400	34.20	-1.185%	476,222	+12.485%
2024-06-28	34.56	34.6400	34.3200	34.61	+0.698%	1,053,427	+11.153%
2024-06-27	33.95	34.4400	33.8700	34.37	+1.446%	586,283	+11.929%
2024-06-26	33.79	34.1000	33.6700	33.88	-0.353%	713,207	+13.548%
2024-06-25	34.44	34.7353	33.7000	34.00	-1.392%	438,863	+13.147%
2024-06-24	33.85	34.6100	33.8000	34.48	+2.315%	460,952	+11.572%
2024-06-21	33.89	34.0299	33.5800	33.70	-0.355%	1,091,827	+14.154%
2024-06-20	34.09	34.2600	33.7700	33.82	-0.675%	407,853	+13.749%
2024-06-18	33.99	34.1900	33.8900	34.05	-0.380%	362,903	+12.981%
2024-06-17	34.00	34.3800	33.8500	34.18	-0.058%	367,917	+12.551%
2024-06-14	34.29	34.5200	33.9500	34.20	-1.156%	438,339	+12.485%
2024-06-13	34.68	34.8100	34.4500	34.60	-0.346%	342,591	+11.185%
2024-06-12	35.51	35.5100	34.6950	34.72	-0.601%	338,203	+10.801%
2024-06-11	34.80	35.1200	34.7350	34.93	-0.285%	392,255	+10.135%
2024-06-10	34.88	35.1800	34.7300	35.03	-0.029%	456,526	+9.820%
2024-06-07	35.12	35.3000	34.9200	35.04	-1.379%	549,683	+9.789%
2024-06-06	35.84	36.0100	35.4600	35.53	-1.113%	429,418	+8.275%
2024-06-05	36.54	36.7400	35.9250	35.93	-1.400%	348,423	+7.069%
2024-06-04	36.51	36.7500	36.3400	36.44	-0.546%	395,612	+5.571%
2024-06-03	37.09	37.2400	36.4800	36.64	-0.919%	381,890	+4.995%
2024-05-31	36.27	37.0350	36.0800	36.98	+1.986%	686,080	+4.029%
2024-05-30	36.26	36.3700	35.9700	36.26	+0.610%	575,014	+6.095%
2024-05-29	36.18	36.1800	35.8400	36.04	-1.125%	254,306	+6.743%
2024-05-28	36.85	37.0600	36.4300	36.45	-0.897%	304,504	+5.542%
2024-05-24	36.98	36.9800	36.6000	36.78	+0.191%	249,292	+4.595%
2024-05-23	37.46	37.4600	36.4800	36.71	-2.263%	417,122	+4.794%
2024-05-22	37.62	37.8800	37.4000	37.56	-1.932%	408,350	+2.423%
2024-05-21	38.32	38.5050	38.1200	38.30	-0.052%	347,159	+0.444%
2024-05-20	38.33	38.5900	38.2100	38.32	-0.156%	421,708	+0.391%
2024-05-17	38.52	38.6000	38.2700	38.38	-0.156%	339,710	+0.234%
2024-05-16	38.20	38.5500	38.0700	38.44	+0.628%	426,199	+0.078%
2024-05-15	38.59	38.5900	38.0557	38.20	-0.131%	441,589	+0.707%
2024-05-14	38.64	38.6400	38.0700	38.25	-0.026%	398,749	+0.575%
2024-05-13	38.56	38.9099	38.2400	38.26	-0.416%	406,588	+0.549%
2024-05-10	38.24	38.4500	37.9100	38.42	+0.602%	286,579	+0.130%
2024-05-09	37.67	38.3050	37.5000	38.19	+1.542%	407,030	+0.733%
2024-05-08	37.52	37.8200	37.4500	37.61	-0.371%	418,689	+2.287%
2024-05-07	37.53	37.8350	37.2500	37.75	+0.990%	421,398	+1.907%
2024-05-06	37.50	37.7800	37.2500	37.38	+0.214%	364,029	+2.916%
2024-05-03	37.96	37.9600	37.1100	37.30	+1.386%	504,006	+3.137%
2024-05-02	36.69	36.8400	36.3000	36.79	+0.409%	458,265	+4.566%
2024-05-01	37.87	38.6300	36.3200	36.64	+1.834%	806,872	+4.995%
2024-04-30	35.61	36.0900	35.3200	35.98	+0.728%	631,734	+6.921%
2024-04-29	35.75	36.1150	35.6100	35.72	+0.478%	511,772	+7.699%
2024-04-26	35.63	35.7950	35.5100	35.55	-0.084%	470,753	+8.214%
2024-04-25	35.62	35.8200	35.4400	35.58	-0.587%	384,556	+8.123%
2024-04-24	35.29	36.0250	35.2000	35.79	+0.590%	430,310	+7.488%
2024-04-23	35.31	35.7900	35.3100	35.58	+0.651%	368,948	+8.123%
2024-04-22	35.09	35.6900	35.0400	35.35	+0.770%	418,551	+8.826%
2024-04-19	34.33	35.1250	34.2400	35.08	+2.095%	395,984	+9.664%
2024-04-18	33.88	34.4500	33.7700	34.36	+1.868%	457,119	+11.962%
2024-04-17	33.38	33.8000	33.2200	33.73	+1.873%	292,044	+14.053%
2024-04-16	33.59	33.5900	33.0000	33.11	-2.157%	292,194	+16.188%
2024-04-15	34.11	34.2034	33.4100	33.84	-0.471%	366,929	+13.682%
2024-04-12	34.19	34.4100	33.7600	34.00	-0.410%	336,712	+13.147%
2024-04-11	34.18	34.1900	33.7800	34.14	+0.767%	328,746	+12.683%
2024-04-10	34.67	34.6700	33.7300	33.88	-4.050%	556,499	+13.548%
2024-04-09	35.67	35.7800	35.2450	35.31	-0.367%	363,858	+8.949%
2024-04-08	34.67	35.5800	34.6400	35.44	+2.428%	738,699	+8.550%
2024-04-05	34.36	34.6500	33.9000	34.60	-0.058%	407,302	+11.185%
2024-04-04	35.03	35.0500	34.2700	34.62	-0.115%	362,355	+11.121%
2024-04-03	34.88	35.0000	34.6050	34.66	-1.113%	433,031	+10.992%
2024-04-02	34.57	35.0700	34.5700	35.05	+1.009%	495,507	+9.757%
2024-04-01	35.06	35.0600	34.4400	34.70	-0.914%	410,651	+10.865%
2024-03-28	34.68	35.0900	34.6300	35.02	+0.980%	482,486	+9.852%
2024-03-27	33.96	34.7000	33.9600	34.68	+2.908%	474,893	+10.928%
2024-03-26	33.87	33.8900	33.4900	33.70	-0.119%	325,088	+14.154%
2024-03-25	33.83	33.9577	33.5014	33.74	+0.208%	240,651	+14.019%
2024-03-22	34.12	34.1200	33.5600	33.67	-0.385%	335,454	+14.256%
2024-03-21	33.75	34.6400	33.7500	33.80	+0.267%	565,421	+13.817%
2024-03-20	33.56	33.9800	33.4500	33.71	+0.298%	427,136	+14.120%
2024-03-19	33.69	34.0800	33.6000	33.61	+0.030%	378,123	+14.460%
2024-03-18	33.87	34.0300	33.4600	33.60	-1.002%	498,291	+14.494%
2024-03-15	33.56	34.2500	33.5600	33.94	+0.593%	968,854	+13.347%
2024-03-14	34.11	34.2000	33.3900	33.74	-1.518%	435,744	+14.019%
2024-03-13	34.53	34.8500	34.1200	34.26	-0.523%	377,527	+12.288%
2024-03-12	34.32	34.6900	33.9900	34.44	-0.290%	436,186	+11.702%
2024-03-11	34.14	34.7896	34.0000	34.54	+1.290%	424,195	+11.378%
2024-03-08	34.21	34.2480	33.7500	34.10	+0.235%	500,443	+12.815%
2024-03-07	33.71	34.0350	33.6650	34.02	+2.040%	633,968	+13.081%
2024-03-06	33.78	33.9500	33.3300	33.34	-0.478%	585,278	+15.387%
2024-03-05	33.57	34.2100	33.3700	33.50	+0.090%	606,501	+14.836%
2024-03-04	33.12	33.6500	33.0500	33.47	+0.480%	737,982	+14.939%
2024-03-01	33.20	33.5000	32.7000	33.31	+0.331%	670,166	+15.491%
2024-02-29	33.66	33.9100	33.1700	33.20	-0.866%	855,862	+15.873%
2024-02-28	33.64	33.8300	33.4800	33.49	-0.858%	608,276	+14.870%
2024-02-27	33.49	33.8250	33.3100	33.78	+1.655%	667,087	+13.884%
2024-02-26	33.76	33.8200	33.1000	33.23	-1.861%	536,016	+15.769%
2024-02-23	33.98	34.1700	33.8300	33.86	-0.382%	422,321	+13.615%
2024-02-22	33.63	34.0100	33.3200	33.99	-0.990%	692,454	+13.180%
2024-02-21	33.98	34.6000	33.7900	34.33	+1.149%	986,821	+12.059%
2024-02-20	33.50	34.4000	33.5000	33.94	+1.102%	632,390	+13.347%
2024-02-16	33.44	33.8500	33.0796	33.57	-0.415%	579,935	+14.596%
2024-02-15	32.53	33.7500	32.5300	33.71	+4.430%	808,298	+14.120%
2024-02-14	32.49	32.5000	32.0200	32.28	-0.093%	630,281	+19.176%
2024-02-13	32.81	33.0000	31.9100	32.31	-3.206%	1,009,524	+19.065%
2024-02-12	33.20	33.5300	33.1700	33.38	+0.663%	565,686	+15.249%
2024-02-09	32.78	33.2300	32.7000	33.16	+0.790%	428,601	+16.013%
2024-02-08	32.69	32.9300	32.4300	32.90	+0.797%	723,707	+16.930%
2024-02-07	32.94	33.0900	32.5500	32.64	-0.730%	425,274	+17.862%
2024-02-06	33.05	33.1550	32.8000	32.88	-0.605%	438,716	+17.001%
2024-02-05	33.64	33.6400	33.0700	33.08	-3.020%	538,511	+16.294%
2024-02-02	34.02	34.4000	33.5200	34.11	-1.130%	489,864	+12.782%
2024-02-01	33.92	34.5100	33.6850	34.50	+1.441%	489,635	+11.507%
2024-01-31	34.38	34.6600	34.0000	34.01	-0.381%	1,284,106	+13.114%
2024-01-30	34.00	34.3750	33.9700	34.14	-0.205%	437,937	+12.683%
2024-01-29	33.93	34.2300	33.5100	34.21	+1.273%	523,993	+12.452%
2024-01-26	34.21	34.3400	33.7800	33.78	-0.471%	364,798	+13.884%
2024-01-25	34.05	34.2300	33.5700	33.94	+1.617%	716,619	+13.347%
2024-01-24	34.57	34.7000	33.1800	33.40	-2.510%	2,999,286	+15.180%
2024-01-23	34.01	34.2900	33.6200	34.26	+0.617%	861,344	+12.288%
2024-01-22	34.22	34.2900	33.8300	34.05	+1.159%	812,628	+12.981%
2024-01-19	33.60	33.7100	33.1900	33.66	+0.538%	493,622	+14.290%
2024-01-18	33.80	33.9400	33.3300	33.48	-1.326%	646,128	+14.904%
2024-01-17	33.60	34.3350	33.5300	33.93	+0.059%	642,262	+13.380%
2024-01-16	35.44	35.5585	33.6900	33.91	-4.987%	1,198,379	+13.447%
2024-01-12	35.98	36.0200	35.5500	35.69	+0.592%	373,342	+7.789%
2024-01-11	35.97	35.9700	34.8500	35.48	-1.690%	652,068	+8.427%
2024-01-10	36.20	36.3550	36.0200	36.09	-0.331%	281,446	+6.595%
2024-01-09	36.26	36.3400	36.0900	36.21	-0.876%	289,259	+6.241%
2024-01-08	36.12	36.5400	36.1000	36.53	+0.884%	313,399	+5.311%
2024-01-05	36.07	36.6400	35.8900	36.21	+0.028%	344,013	+6.241%
2024-01-04	36.22	36.5250	36.1200	36.20	-0.330%	562,808	+6.271%
2024-01-03	36.42	36.4900	35.8500	36.32	+0.749%	638,101	+5.920%
2024-01-02	35.64	36.4200	35.5500	36.05	+0.867%	573,459	+6.713%
2023-12-29	35.71	35.8441	35.4000	35.74	-0.362%	421,853	+7.639%
2023-12-28	35.50	35.9990	35.3700	35.87	+0.674%	363,149	+7.248%
2023-12-27	36.03	36.0600	35.5900	35.63	-0.973%	332,502	+7.971%
2023-12-26	36.06	36.2300	35.9600	35.98	-0.028%	343,987	+6.921%
2023-12-22	35.81	36.2600	35.6400	35.99	+1.209%	511,841	+6.891%
2023-12-21	35.02	35.5700	34.9500	35.56	+2.272%	696,537	+8.183%
2023-12-20	35.29	35.7800	34.7250	34.77	-2.111%	582,300	+10.641%
2023-12-19	35.03	35.6300	34.9900	35.52	+2.040%	505,735	+8.305%
2023-12-18	35.05	35.1300	34.7300	34.81	-0.172%	435,424	+10.514%
2023-12-15	35.48	35.7500	34.6900	34.87	-2.298%	1,420,483	+10.324%
2023-12-14	36.84	37.0000	35.6600	35.69	-1.680%	1,003,758	+7.789%
2023-12-13	35.08	36.4400	34.8100	36.30	+3.419%	602,624	+5.978%
2023-12-12	35.11	35.2000	34.7025	35.10	+0.143%	372,431	+9.601%
2023-12-11	35.02	35.1900	34.7544	35.05	-0.256%	376,150	+9.757%
2023-12-08	35.21	35.4100	34.9300	35.14	-0.057%	296,568	+9.476%
2023-12-07	35.22	35.3850	35.0500	35.16	-0.170%	415,330	+9.414%
2023-12-06	34.95	35.3700	34.8800	35.22	+1.353%	367,719	+9.228%
2023-12-05	35.21	35.2100	34.4400	34.75	-1.222%	455,120	+10.705%
2023-12-04	34.87	35.4200	34.5500	35.18	+0.773%	490,756	+9.352%
2023-12-01	33.86	34.9300	33.7300	34.91	+2.828%	533,797	+10.198%

document.getElementById("ClhJkt").onerror = function(){this.style.display='none';}; .dark-mode .cX7bcR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cX7bcR{ color: #333333; background-color: white; border: 2px solid #333333; }AVAAvista Corporationstock NYSE

AVA
Avista Corporation
stock NYSE