Dark

AVA
Avista Corporation
stock NYSE

At Close

Jul 30, 2025 3:59:49 PM EDT

37.24USD+0.323%(+0.12)777,284

37.21Bid 37.25Ask 0.04Spread

Pre-market

0.00USD-100.000%(-37.12)0

After-hours

Jul 30, 2025 4:37:30 PM EDT

37.24USD0.000%(0.00)3,026

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	37.1600	37.4700	37.1600	37.2400	+0.323%	777,284	0.000%
2025-07-29	36.8800	37.2100	36.7764	37.1200	+0.651%	499,789	+0.323%
2025-07-28	37.0200	37.1400	36.7600	36.8800	-0.780%	616,071	+0.976%
2025-07-25	37.0000	37.2400	36.9300	37.1700	+0.568%	502,754	+0.188%
2025-07-24	37.3300	37.4550	36.9200	36.9600	-0.991%	629,419	+0.758%
2025-07-23	37.8500	38.0057	37.2000	37.3300	-1.530%	2,003,179	-0.241%
2025-07-22	37.8700	38.4900	37.8000	37.9100	+0.504%	771,468	-1.767%
2025-07-21	37.2500	37.8600	37.2500	37.7200	+1.289%	528,175	-1.273%
2025-07-18	37.4100	37.7900	37.2200	37.2400	-0.799%	837,275	0.000%
2025-07-17	37.6700	37.8300	37.3150	37.5400	-0.345%	747,765	-0.799%
2025-07-16	37.3900	37.7550	37.3500	37.6700	+0.427%	572,319	-1.141%
2025-07-15	37.9100	38.0550	37.4100	37.5100	-1.445%	456,677	-0.720%
2025-07-14	38.0600	38.3974	37.8900	38.0600	+0.132%	400,700	-2.154%
2025-07-11	38.0800	38.3700	37.8400	38.0100	-0.731%	443,959	-2.026%
2025-07-10	38.0000	38.5150	38.0000	38.2900	+0.052%	508,892	-2.742%
2025-07-09	38.1800	38.4190	37.7600	38.2700	+0.790%	599,107	-2.691%
2025-07-08	37.8500	38.1100	37.5200	37.9700	-0.472%	748,252	-1.923%
2025-07-07	38.2800	38.5200	37.9100	38.1500	-0.547%	751,087	-2.385%
2025-07-03	38.3300	38.4699	38.0500	38.3600	+0.682%	289,723	-2.920%
2025-07-02	38.3800	38.5500	37.9300	38.1000	-0.704%	610,301	-2.257%
2025-07-01	37.7200	38.6800	37.7200	38.3700	+1.107%	853,522	-2.945%
2025-06-30	37.6300	37.9700	37.5600	37.9500	+0.824%	479,795	-1.871%
2025-06-27	37.6500	37.9400	37.4000	37.6400	-0.212%	1,113,180	-1.063%
2025-06-26	37.5000	37.8100	37.3600	37.7200	+0.426%	682,968	-1.273%
2025-06-25	37.8600	37.9750	37.4300	37.5600	-1.262%	579,488	-0.852%
2025-06-24	37.9100	38.2700	37.8900	38.0400	-0.393%	682,592	-2.103%
2025-06-23	37.7100	38.2150	37.6356	38.1900	+2.030%	499,083	-2.488%
2025-06-20	37.6000	37.8400	37.3200	37.4300	-0.187%	1,816,517	-0.508%
2025-06-18	37.2700	37.5800	37.0000	37.5000	+0.725%	974,384	-0.693%
2025-06-17	36.8600	37.2600	36.4800	37.2300	+0.785%	862,466	+0.027%
2025-06-16	37.3300	37.6200	36.7300	36.9400	-0.992%	577,828	+0.812%
2025-06-13	37.9700	38.0800	37.2199	37.3100	-1.479%	592,941	-0.188%
2025-06-12	37.8500	38.0000	37.5900	37.8700	-0.185%	566,413	-1.664%
2025-06-11	37.9200	38.0550	37.8000	37.9400	+0.370%	708,529	-1.845%
2025-06-10	37.3600	37.8600	37.2900	37.8000	+1.313%	462,805	-1.481%
2025-06-09	37.3000	37.5500	37.0908	37.3100	0.000%	446,990	-0.188%
2025-06-06	37.1400	37.4800	37.0800	37.3100	+0.296%	454,806	-0.188%
2025-06-05	37.2700	37.3800	36.9800	37.2000	-0.215%	506,540	+0.108%
2025-06-04	38.2600	38.2600	37.2700	37.2800	-2.638%	388,586	-0.107%
2025-06-03	38.4500	38.5000	37.9200	38.2900	-0.156%	425,917	-2.742%
2025-06-02	38.3600	38.6600	38.1794	38.3500	-0.415%	526,530	-2.894%
2025-05-30	38.4000	38.6200	38.2300	38.5100	+0.286%	729,208	-3.298%
2025-05-29	38.0600	38.4200	37.9300	38.4000	+0.814%	565,901	-3.021%
2025-05-28	38.7100	38.8600	38.0700	38.0900	-1.880%	499,909	-2.232%
2025-05-27	38.8000	38.9600	38.6500	38.8200	+0.910%	627,497	-4.070%
2025-05-23	38.4100	38.5700	38.0200	38.4700	+0.812%	481,142	-3.197%
2025-05-22	38.3400	38.3600	37.7200	38.1600	-0.935%	461,186	-2.411%
2025-05-21	39.1400	39.2100	38.3600	38.5200	-1.760%	490,691	-3.323%
2025-05-20	39.1500	39.3900	39.0800	39.2100	+0.204%	970,547	-5.024%
2025-05-19	38.7600	39.1900	38.5500	39.1300	+0.462%	1,823,840	-4.830%
2025-05-16	38.4000	38.9600	38.4000	38.9500	+1.538%	523,007	-4.390%
2025-05-15	37.6600	38.3800	37.6401	38.3600	+2.375%	561,323	-2.920%
2025-05-14	37.8700	37.9900	37.0600	37.4700	-1.213%	934,057	-0.614%
2025-05-13	38.8100	39.0464	37.7500	37.9300	-3.338%	1,027,960	-1.819%
2025-05-12	39.8100	39.9000	39.0600	39.2400	-1.900%	1,481,603	-5.097%
2025-05-09	40.5600	40.6700	39.7100	40.0000	-1.235%	824,001	-6.900%
2025-05-08	40.8700	41.0500	40.2100	40.5000	-1.220%	710,627	-8.049%
2025-05-07	41.3500	41.8600	40.3100	41.0000	-1.914%	1,002,939	-9.171%
2025-05-06	42.1100	42.2350	41.7800	41.8000	-0.358%	1,272,979	-10.909%
2025-05-05	41.7200	42.1400	41.4500	41.9500	+0.455%	1,169,418	-11.228%
2025-05-02	41.3500	41.8700	41.0900	41.7600	+1.285%	539,863	-10.824%
2025-05-01	41.5000	41.6450	41.0700	41.2300	-0.579%	481,883	-9.677%
2025-04-30	41.7500	41.7500	40.9200	41.4700	-0.217%	669,368	-10.200%
2025-04-29	41.1700	41.8400	41.1700	41.5600	+0.556%	613,955	-10.395%
2025-04-28	41.1000	41.5500	40.7400	41.3300	+0.560%	442,718	-9.896%
2025-04-25	41.0700	41.3664	40.6000	41.1000	-0.388%	493,497	-9.392%
2025-04-24	41.4500	41.5700	41.2350	41.2600	-0.602%	484,695	-9.743%
2025-04-23	41.6500	41.8299	41.1200	41.5100	-0.836%	562,425	-10.287%
2025-04-22	41.6400	41.8800	41.2700	41.8600	+1.577%	601,466	-11.037%
2025-04-21	41.9400	41.9400	40.9500	41.2100	-1.506%	668,793	-9.634%
2025-04-17	41.4900	42.4500	41.4900	41.8400	+0.577%	531,623	-10.994%
2025-04-16	41.9600	42.3000	41.5500	41.6000	-0.216%	613,831	-10.481%
2025-04-15	41.3400	41.9200	41.0000	41.6900	+0.969%	725,303	-10.674%
2025-04-14	40.5500	41.3300	40.5301	41.2900	+2.001%	1,038,511	-9.809%
2025-04-11	40.2900	40.7674	39.7800	40.4800	+0.847%	461,061	-8.004%
2025-04-10	39.6400	40.6350	39.2400	40.1400	+1.083%	958,111	-7.225%
2025-04-09	39.0200	40.9400	38.2700	39.7100	+0.405%	990,338	-6.220%
2025-04-08	40.3200	40.5300	39.0650	39.5500	-0.025%	873,893	-5.841%
2025-04-07	39.6600	40.6000	38.5100	39.5600	-2.825%	1,166,639	-5.865%
2025-04-04	42.3800	42.5900	40.5300	40.7100	-3.941%	1,150,622	-8.524%
2025-04-03	42.6700	43.0900	42.1301	42.3800	-0.118%	1,076,541	-12.128%
2025-04-02	42.2000	42.5200	42.0300	42.4300	+0.402%	542,463	-12.232%
2025-04-01	41.8200	42.4599	41.4100	42.2600	+0.931%	1,121,566	-11.879%
2025-03-31	41.0300	41.9800	41.0100	41.8700	+2.097%	1,114,740	-11.058%
2025-03-28	40.2500	41.0100	40.0000	41.0100	+2.423%	2,423,822	-9.193%
2025-03-27	40.1400	40.1800	39.9600	40.0400	+0.225%	1,185,762	-6.993%
2025-03-26	39.8600	40.0350	39.7700	39.9500	+0.757%	649,349	-6.783%
2025-03-25	39.6000	39.7500	39.0100	39.6500	-0.151%	800,854	-6.078%
2025-03-24	39.7500	40.0582	39.6000	39.7100	+0.025%	676,722	-6.220%
2025-03-21	40.0100	40.2000	39.4300	39.7000	-0.750%	3,761,724	-6.196%
2025-03-20	39.7700	40.0200	39.5400	40.0000	+1.036%	995,193	-6.900%
2025-03-19	39.6200	39.7200	39.2400	39.5900	-0.327%	641,575	-5.936%
2025-03-18	39.7700	39.9200	39.3750	39.7200	-0.675%	864,780	-6.244%
2025-03-17	39.9000	40.1650	39.7600	39.9900	+0.100%	829,038	-6.877%
2025-03-14	38.9900	40.0125	38.9900	39.9500	+2.357%	851,116	-6.783%
2025-03-13	39.0000	39.5920	38.8700	39.0300	+0.541%	918,111	-4.586%
2025-03-12	39.0800	39.5000	38.7700	38.8200	-1.247%	788,688	-4.070%
2025-03-11	39.8200	39.9248	38.8950	39.3100	-0.883%	1,333,018	-5.266%
2025-03-10	39.7000	40.2300	39.4500	39.6600	-0.101%	1,454,368	-6.102%
2025-03-07	39.1900	40.0000	39.0200	39.7000	+1.639%	816,411	-6.196%
2025-03-06	39.4700	39.5350	38.6900	39.0600	-1.089%	578,150	-4.659%
2025-03-05	39.6000	39.9700	39.2794	39.4900	-0.779%	633,906	-5.698%
2025-03-04	39.9900	40.1050	39.7000	39.8000	-0.301%	1,179,299	-6.432%
2025-03-03	39.7000	40.0400	39.7000	39.9200	-0.125%	923,402	-6.713%
2025-02-28	40.2100	40.2100	39.5800	39.9700	+0.201%	1,000,359	-6.830%
2025-02-27	39.0100	40.0200	38.5001	39.8900	-0.050%	1,009,357	-6.643%
2025-02-26	38.7000	40.1700	38.6500	39.9100	+3.260%	998,050	-6.690%
2025-02-25	38.3900	38.8600	38.2431	38.6500	+1.046%	632,348	-3.648%
2025-02-24	38.1000	38.5700	37.7400	38.2500	+0.817%	615,677	-2.641%
2025-02-21	37.6800	38.1400	37.5550	37.9400	+1.200%	471,767	-1.845%
2025-02-20	37.2600	37.6900	37.0000	37.4900	+0.214%	413,397	-0.667%
2025-02-19	36.9300	37.6000	36.9100	37.4100	+0.808%	414,324	-0.454%
2025-02-18	36.6700	37.1500	36.5900	37.1100	+0.925%	351,519	+0.350%
2025-02-14	37.2700	37.6400	36.7400	36.7700	-1.289%	295,586	+1.278%
2025-02-13	37.1600	37.4400	37.0500	37.2500	+0.730%	406,680	-0.027%
2025-02-12	36.6500	37.2100	36.5600	36.9800	-0.645%	365,275	+0.703%
2025-02-11	36.7200	37.3300	36.5500	37.2200	+1.251%	336,150	+0.054%
2025-02-10	36.5400	36.8600	36.3200	36.7600	+0.382%	475,285	+1.306%
2025-02-07	36.6200	36.7500	36.4100	36.6200	-0.299%	338,955	+1.693%
2025-02-06	36.8600	37.1100	36.4900	36.7300	-0.326%	324,868	+1.389%
2025-02-05	37.0800	37.3000	36.7300	36.8500	+0.245%	476,027	+1.058%
2025-02-04	36.5100	36.8300	36.2800	36.7600	0.000%	412,188	+1.306%
2025-02-03	36.5100	36.9115	36.2800	36.7600	+0.382%	436,730	+1.306%
2025-01-31	36.4100	36.7400	36.3500	36.6200	+0.246%	521,533	+1.693%
2025-01-30	36.4900	36.6800	36.2100	36.5300	+1.472%	292,316	+1.944%
2025-01-29	36.3700	36.4800	35.9200	36.0000	-1.343%	382,504	+3.444%
2025-01-28	36.7100	36.8600	36.1000	36.4900	-1.004%	433,333	+2.055%
2025-01-27	36.2900	36.9200	36.0300	36.8600	+2.446%	421,235	+1.031%
2025-01-24	35.5100	36.0800	35.4750	35.9800	+0.447%	376,621	+3.502%
2025-01-23	36.2800	36.2900	35.6100	35.8200	-1.077%	566,488	+3.964%
2025-01-22	37.3900	37.4200	36.1900	36.2100	-3.748%	423,362	+2.845%
2025-01-21	37.4400	37.8900	37.4400	37.6200	+1.102%	460,865	-1.010%
2025-01-17	37.1300	37.4300	36.9500	37.2100	+0.432%	406,338	+0.081%
2025-01-16	36.0200	37.0700	36.0200	37.0500	+2.888%	390,452	+0.513%
2025-01-15	36.3600	36.5100	35.9000	36.0100	+0.195%	355,287	+3.416%
2025-01-14	35.4500	36.0300	35.4500	35.9400	+1.669%	259,047	+3.617%
2025-01-13	35.2500	35.4500	34.8000	35.3500	+0.426%	338,562	+5.347%
2025-01-10	36.0800	36.0800	34.8700	35.2000	-3.667%	508,405	+5.795%
2025-01-08	35.8300	36.5900	35.5700	36.5400	+1.387%	431,770	+1.916%
2025-01-07	35.4000	36.0500	35.4000	36.0400	+2.270%	625,756	+3.330%
2025-01-06	36.3300	36.5750	35.2000	35.2400	-3.690%	564,030	+5.675%
2025-01-03	36.3600	36.6289	36.2200	36.5900	+0.660%	382,102	+1.776%
2025-01-02	36.8900	36.9850	36.2600	36.3500	-0.764%	422,574	+2.448%
2024-12-31	36.8000	36.9900	36.4000	36.6300	-0.109%	397,629	+1.665%
2024-12-30	36.3600	36.8200	36.1450	36.6700	+0.383%	412,212	+1.554%
2024-12-27	36.5200	36.7500	36.2800	36.5300	-0.815%	386,558	+1.944%
2024-12-26	36.5100	36.9100	36.3500	36.8300	+0.464%	359,325	+1.113%
2024-12-24	36.5200	36.6600	36.1700	36.6600	+0.383%	248,525	+1.582%
2024-12-23	35.9700	36.5300	35.9100	36.5200	+0.912%	487,999	+1.972%
2024-12-20	35.2800	36.4400	35.2800	36.1900	+0.920%	1,445,414	+2.901%
2024-12-19	35.4500	36.1800	35.4500	35.8600	+1.128%	553,568	+3.848%
2024-12-18	36.6700	36.8000	35.3700	35.4600	-3.484%	667,970	+5.020%
2024-12-17	36.3200	36.9300	36.3200	36.7400	+0.630%	510,707	+1.361%
2024-12-16	36.6700	36.7800	36.4700	36.5100	-0.545%	589,132	+1.999%
2024-12-13	36.3600	36.7300	36.1450	36.7100	+0.630%	594,392	+1.444%
2024-12-12	36.6800	37.0250	36.4400	36.4800	-0.491%	364,967	+2.083%
2024-12-11	37.2000	37.2300	36.6500	36.6600	-1.478%	583,838	+1.582%
2024-12-10	37.3200	37.6000	36.8900	37.2100	-0.561%	428,677	+0.081%
2024-12-09	37.3700	37.7100	37.1600	37.4200	+0.456%	457,497	-0.481%
2024-12-06	37.4000	37.4750	36.7600	37.2500	-0.321%	492,926	-0.027%
2024-12-05	37.5300	37.6550	37.2800	37.3700	-0.373%	263,404	-0.348%
2024-12-04	37.8100	37.9100	37.4600	37.5100	-1.263%	391,582	-0.720%
2024-12-03	38.2800	38.3475	37.9100	37.9900	-0.184%	512,724	-1.974%
2024-12-02	38.7900	38.7900	37.7900	38.0600	-1.628%	506,006	-2.154%
2024-11-29	38.6800	38.8199	38.5200	38.6900	+0.233%	227,071	-3.748%
2024-11-27	38.7200	39.0050	38.5500	38.6000	+0.156%	330,864	-3.523%
2024-11-26	38.7900	39.0050	38.4900	38.5400	-1.759%	409,094	-3.373%
2024-11-25	39.5000	39.7200	39.2100	39.2300	+0.256%	541,110	-5.073%
2024-11-22	39.1300	39.4499	39.0200	39.1300	+0.231%	336,100	-4.830%
2024-11-21	38.4400	39.1300	38.3600	39.0400	+1.350%	369,926	-4.611%
2024-11-20	38.7500	38.9350	38.3868	38.5200	-0.645%	358,777	-3.323%
2024-11-19	38.5700	38.7800	38.2300	38.7700	+0.336%	473,777	-3.946%
2024-11-18	37.7500	38.8200	37.7344	38.6400	+2.358%	678,613	-3.623%
2024-11-15	37.4900	37.8700	37.3450	37.7500	+1.506%	418,574	-1.351%
2024-11-14	37.6900	37.6900	37.0700	37.1900	-0.747%	436,883	+0.134%
2024-11-13	37.9800	38.0100	37.3800	37.4700	-0.557%	410,313	-0.614%
2024-11-12	37.9200	38.3200	37.5700	37.6800	-0.659%	648,842	-1.168%
2024-11-11	37.4400	38.3000	37.4400	37.9300	+1.635%	407,337	-1.819%
2024-11-08	36.7000	37.5000	36.7000	37.3200	+2.107%	575,525	-0.214%
2024-11-07	37.2800	37.3300	36.5060	36.5500	-2.325%	818,498	+1.888%
2024-11-06	36.7800	37.6800	36.4700	37.4200	+0.510%	838,075	-0.481%
2024-11-05	36.4000	37.3900	36.2300	37.2300	+2.280%	650,693	+0.027%
2024-11-04	36.4700	36.7500	36.2500	36.4000	-0.817%	426,307	+2.308%
2024-11-01	37.4700	37.6550	36.6700	36.7000	-2.081%	362,702	+1.471%
2024-10-31	37.4800	37.8600	37.4164	37.4800	-0.319%	547,866	-0.640%
2024-10-30	37.7300	38.0400	37.4700	37.6000	-0.239%	386,027	-0.957%
2024-10-29	37.7500	37.8350	37.3800	37.6900	-1.309%	377,488	-1.194%
2024-10-28	38.0100	38.2900	37.8906	38.1900	+1.085%	216,393	-2.488%
2024-10-25	38.6300	38.6900	37.7600	37.7800	-1.512%	276,735	-1.429%
2024-10-24	38.6100	38.7400	38.1200	38.3600	-0.260%	313,868	-2.920%
2024-10-23	38.2900	38.5300	38.1300	38.4600	-0.208%	276,060	-3.172%
2024-10-22	37.9300	38.6122	37.9300	38.5400	+1.608%	375,046	-3.373%
2024-10-21	38.0000	38.2850	37.6250	37.9300	-0.132%	320,940	-1.819%
2024-10-18	37.9400	38.1400	37.6900	37.9800	+0.238%	283,944	-1.948%
2024-10-17	38.5500	38.5600	37.8700	37.8900	-1.661%	365,149	-1.715%
2024-10-16	38.5400	38.6723	38.3500	38.5300	+0.601%	398,305	-3.348%
2024-10-15	38.2200	38.6800	38.0800	38.3000	+0.843%	453,454	-2.768%
2024-10-14	37.5800	38.0000	37.4900	37.9800	+1.038%	320,749	-1.948%
2024-10-11	37.1900	37.7800	37.1300	37.5900	+1.076%	251,210	-0.931%
2024-10-10	37.4000	37.6800	37.1200	37.1900	-0.588%	309,235	+0.134%
2024-10-09	37.2400	37.6500	37.1700	37.4100	+0.430%	309,802	-0.454%
2024-10-08	37.3900	37.5500	37.1700	37.2500	+0.188%	273,902	-0.027%
2024-10-07	37.7500	37.7500	37.0500	37.1800	-1.848%	304,534	+0.161%
2024-10-04	37.6000	37.9100	37.3900	37.8800	+0.424%	349,290	-1.690%
2024-10-03	38.0900	38.0900	37.7100	37.7200	-0.815%	277,049	-1.273%
2024-10-02	38.3500	38.5100	37.9300	38.0300	-1.604%	409,474	-2.077%
2024-10-01	38.7600	38.9500	38.4900	38.6500	-0.258%	347,622	-3.648%
2024-09-30	38.7800	38.8100	38.4600	38.7500	+0.077%	416,393	-3.897%
2024-09-27	38.4900	38.9900	38.3700	38.7200	+1.388%	332,519	-3.822%
2024-09-26	38.5400	38.8900	38.1550	38.1900	-0.908%	444,135	-2.488%
2024-09-25	38.4200	38.5600	38.1000	38.5400	+0.811%	496,515	-3.373%
2024-09-24	38.5400	38.8800	38.2200	38.2300	-1.010%	352,790	-2.590%
2024-09-23	38.4500	38.6600	38.2500	38.6200	+0.809%	397,551	-3.573%
2024-09-20	38.2500	38.5550	38.1100	38.3100	-0.078%	1,077,715	-2.793%
2024-09-19	38.7400	38.7850	38.0900	38.3400	-0.930%	374,155	-2.869%
2024-09-18	38.7700	39.2600	38.5700	38.7000	-0.283%	398,568	-3.773%
2024-09-17	39.1000	39.4400	38.7800	38.8100	-0.411%	371,951	-4.045%
2024-09-16	38.7700	39.0400	38.5900	38.9700	+1.116%	510,838	-4.439%
2024-09-13	37.9700	38.5400	37.8500	38.5400	+2.418%	448,326	-3.373%
2024-09-12	37.6000	37.9900	37.5800	37.6300	-0.450%	540,068	-1.036%
2024-09-11	38.3900	38.4300	37.6600	37.8000	-2.149%	369,318	-1.481%
2024-09-10	38.3700	38.8000	38.3250	38.6300	+0.914%	377,205	-3.598%
2024-09-09	38.3800	38.3800	38.0700	38.2800	-0.338%	420,709	-2.717%
2024-09-06	39.0000	39.1500	38.3900	38.4100	-1.386%	674,505	-3.046%
2024-09-05	39.4200	39.5750	38.9300	38.9500	-0.485%	323,988	-4.390%
2024-09-04	39.1200	39.4100	38.9300	39.1400	+0.154%	407,025	-4.854%
2024-09-03	38.4400	39.1000	38.3900	39.0800	+1.139%	695,884	-4.708%
2024-08-30	38.2300	38.6600	38.1400	38.6400	+1.338%	533,328	-3.623%
2024-08-29	38.4800	38.4800	38.0450	38.1300	-0.651%	303,747	-2.334%
2024-08-28	38.2600	38.5600	38.0900	38.3800	+0.340%	327,409	-2.970%
2024-08-27	38.5300	38.7100	38.0800	38.2500	-2.174%	385,229	-2.641%
2024-08-26	39.1900	39.4300	38.9800	39.1000	+0.514%	263,226	-4.757%
2024-08-23	38.4800	38.9900	38.2800	38.9000	+1.328%	336,252	-4.267%
2024-08-22	38.4900	38.5682	38.1100	38.3900	-1.488%	261,462	-2.996%
2024-08-21	38.6600	39.0450	38.5501	38.9700	+1.142%	329,762	-4.439%
2024-08-20	38.6500	38.7300	38.4100	38.5300	-0.542%	342,268	-3.348%
2024-08-19	38.2100	38.8100	38.2001	38.7400	+1.334%	326,083	-3.872%
2024-08-16	38.0800	38.4690	38.0800	38.2300	+0.791%	269,523	-2.590%
2024-08-15	37.9000	38.2200	37.6500	37.9300	+0.557%	689,517	-1.819%
2024-08-14	37.7900	38.0350	37.7100	37.7200	-0.238%	409,204	-1.273%
2024-08-13	38.0000	38.0500	37.5850	37.8100	+0.185%	484,828	-1.508%
2024-08-12	38.0400	38.1150	37.4000	37.7400	-0.789%	385,018	-1.325%
2024-08-09	38.0400	38.1900	37.3300	38.0400	0.000%	528,739	-2.103%
2024-08-08	38.1100	38.4150	37.5800	38.0400	-0.575%	769,330	-2.103%
2024-08-07	37.8600	38.4500	37.4000	38.2600	+0.236%	730,602	-2.666%
2024-08-06	37.5600	38.3200	37.5600	38.1700	+1.086%	579,960	-2.436%
2024-08-05	38.9500	38.9800	37.5700	37.7600	-4.743%	603,794	-1.377%
2024-08-02	39.4400	39.9850	38.9000	39.6400	+0.050%	481,974	-6.054%
2024-08-01	39.3300	39.6800	38.9500	39.6200	+1.123%	454,483	-6.007%
2024-07-31	39.6400	39.8200	39.1800	39.1800	-0.885%	1,008,243	-4.952%
2024-07-30	39.0600	39.5400	38.8900	39.5300	+1.489%	467,314	-5.793%
2024-07-29	39.3100	39.3700	38.8400	38.9500	-1.017%	588,336	-4.390%
2024-07-26	39.5600	39.7050	39.1650	39.3500	+0.076%	471,346	-5.362%
2024-07-25	38.9900	39.7800	38.9200	39.3200	+1.184%	988,567	-5.290%
2024-07-24	38.0400	39.0800	37.9950	38.8600	+2.263%	593,803	-4.169%
2024-07-23	37.5700	38.0950	37.3700	38.0000	+0.742%	625,253	-2.000%
2024-07-22	37.0900	37.7400	36.8700	37.7200	+2.612%	483,717	-1.273%
2024-07-19	37.2600	37.2700	36.4350	36.7600	-1.685%	426,849	+1.306%
2024-07-18	37.1900	37.7300	37.1451	37.3900	+0.241%	482,240	-0.401%
2024-07-17	36.9800	37.8200	36.9800	37.3000	+1.139%	665,257	-0.161%
2024-07-16	36.0700	36.9000	36.0350	36.8800	+3.046%	437,585	+0.976%
2024-07-15	35.8800	36.0800	35.7150	35.7900	-0.721%	386,048	+4.051%
2024-07-12	35.9200	36.4600	35.9200	36.0500	+1.009%	424,494	+3.301%
2024-07-11	34.7700	35.7600	34.7200	35.6900	+4.022%	388,371	+4.343%
2024-07-10	34.0900	34.3200	33.9500	34.3100	+1.209%	320,896	+8.540%
2024-07-09	33.4500	34.0000	33.4500	33.9000	+0.983%	515,651	+9.853%
2024-07-08	33.8400	34.0050	33.5100	33.5700	-0.563%	343,108	+10.932%
2024-07-05	33.9000	33.9900	33.7200	33.7600	-0.354%	287,334	+10.308%
2024-07-03	33.9800	34.1800	33.8250	33.8800	-0.236%	200,062	+9.917%
2024-07-02	34.2000	34.2750	33.9100	33.9600	-0.702%	393,179	+9.658%
2024-07-01	34.9300	34.9400	34.0400	34.2000	-1.185%	476,222	+8.889%
2024-06-28	34.5600	34.6400	34.3200	34.6100	+0.698%	1,053,427	+7.599%
2024-06-27	33.9500	34.4400	33.8700	34.3700	+1.446%	586,283	+8.350%
2024-06-26	33.7900	34.1000	33.6700	33.8800	-0.353%	713,207	+9.917%
2024-06-25	34.4400	34.7353	33.7000	34.0000	-1.392%	438,863	+9.529%
2024-06-24	33.8500	34.6100	33.8000	34.4800	+2.315%	460,952	+8.005%
2024-06-21	33.8900	34.0299	33.5800	33.7000	-0.355%	1,091,827	+10.504%
2024-06-20	34.0900	34.2600	33.7700	33.8200	-0.675%	407,853	+10.112%
2024-06-18	33.9900	34.1900	33.8900	34.0500	-0.380%	362,903	+9.369%
2024-06-17	34.0000	34.3800	33.8500	34.1800	-0.058%	367,917	+8.953%
2024-06-14	34.2900	34.5200	33.9500	34.2000	-1.156%	438,339	+8.889%
2024-06-13	34.6800	34.8100	34.4500	34.6000	-0.346%	342,591	+7.630%
2024-06-12	35.5100	35.5100	34.6950	34.7200	-0.601%	338,203	+7.258%
2024-06-11	34.8000	35.1200	34.7350	34.9300	-0.285%	392,255	+6.613%
2024-06-10	34.8800	35.1800	34.7300	35.0300	-0.029%	456,526	+6.309%
2024-06-07	35.1200	35.3000	34.9200	35.0400	-1.379%	549,683	+6.279%
2024-06-06	35.8400	36.0100	35.4600	35.5300	-1.113%	429,418	+4.813%
2024-06-05	36.5400	36.7400	35.9250	35.9300	-1.400%	348,423	+3.646%
2024-06-04	36.5100	36.7500	36.3400	36.4400	-0.546%	395,612	+2.195%
2024-06-03	37.0900	37.2400	36.4800	36.6400	-0.919%	381,890	+1.638%
2024-05-31	36.2700	37.0350	36.0800	36.9800	+1.986%	686,080	+0.703%
2024-05-30	36.2600	36.3700	35.9700	36.2600	+0.610%	575,014	+2.703%
2024-05-29	36.1800	36.1800	35.8400	36.0400	-1.125%	254,306	+3.330%
2024-05-28	36.8500	37.0600	36.4300	36.4500	-0.897%	304,504	+2.167%
2024-05-24	36.9800	36.9800	36.6000	36.7800	+0.191%	249,292	+1.251%
2024-05-23	37.4600	37.4600	36.4800	36.7100	-2.263%	417,122	+1.444%
2024-05-22	37.6200	37.8800	37.4000	37.5600	-1.932%	408,350	-0.852%
2024-05-21	38.3200	38.5050	38.1200	38.3000	-0.052%	347,159	-2.768%
2024-05-20	38.3300	38.5900	38.2100	38.3200	-0.156%	421,708	-2.818%
2024-05-17	38.5200	38.6000	38.2700	38.3800	-0.156%	339,710	-2.970%
2024-05-16	38.2000	38.5500	38.0700	38.4400	+0.628%	426,199	-3.122%
2024-05-15	38.5900	38.5900	38.0557	38.2000	-0.131%	441,589	-2.513%
2024-05-14	38.6400	38.6400	38.0700	38.2500	-0.026%	398,749	-2.641%
2024-05-13	38.5600	38.9099	38.2400	38.2600	-0.416%	406,588	-2.666%
2024-05-10	38.2400	38.4500	37.9100	38.4200	+0.602%	286,579	-3.071%
2024-05-09	37.6700	38.3050	37.5000	38.1900	+1.542%	407,030	-2.488%
2024-05-08	37.5200	37.8200	37.4500	37.6100	-0.371%	418,689	-0.984%
2024-05-07	37.5300	37.8350	37.2500	37.7500	+0.990%	421,398	-1.351%
2024-05-06	37.5000	37.7800	37.2500	37.3800	+0.214%	364,029	-0.375%
2024-05-03	37.9600	37.9600	37.1100	37.3000	+1.386%	504,006	-0.161%
2024-05-02	36.6900	36.8400	36.3000	36.7900	+0.409%	458,265	+1.223%
2024-05-01	37.8700	38.6300	36.3200	36.6400	+1.834%	806,872	+1.638%
2024-04-30	35.6100	36.0900	35.3200	35.9800	+0.728%	631,734	+3.502%
2024-04-29	35.7500	36.1150	35.6100	35.7200	+0.478%	511,772	+4.255%
2024-04-26	35.6300	35.7950	35.5100	35.5500	-0.084%	470,753	+4.754%
2024-04-25	35.6200	35.8200	35.4400	35.5800	-0.587%	384,556	+4.666%
2024-04-24	35.2900	36.0250	35.2000	35.7900	+0.590%	430,310	+4.051%
2024-04-23	35.3100	35.7900	35.3100	35.5800	+0.651%	368,948	+4.666%
2024-04-22	35.0900	35.6900	35.0400	35.3500	+0.770%	418,551	+5.347%
2024-04-19	34.3300	35.1250	34.2400	35.0800	+2.095%	395,984	+6.157%
2024-04-18	33.8800	34.4500	33.7700	34.3600	+1.868%	457,119	+8.382%
2024-04-17	33.3800	33.8000	33.2200	33.7300	+1.873%	292,044	+10.406%
2024-04-16	33.5900	33.5900	33.0000	33.1100	-2.157%	292,194	+12.474%
2024-04-15	34.1100	34.2034	33.4100	33.8400	-0.471%	366,929	+10.047%
2024-04-12	34.1900	34.4100	33.7600	34.0000	-0.410%	336,712	+9.529%
2024-04-11	34.1800	34.1900	33.7800	34.1400	+0.767%	328,746	+9.080%
2024-04-10	34.6700	34.6700	33.7300	33.8800	-4.050%	556,499	+9.917%
2024-04-09	35.6700	35.7800	35.2450	35.3100	-0.367%	363,858	+5.466%
2024-04-08	34.6700	35.5800	34.6400	35.4400	+2.428%	738,699	+5.079%
2024-04-05	34.3600	34.6500	33.9000	34.6000	-0.058%	407,302	+7.630%
2024-04-04	35.0300	35.0500	34.2700	34.6200	-0.115%	362,355	+7.568%
2024-04-03	34.8800	35.0000	34.6050	34.6600	-1.113%	433,031	+7.444%
2024-04-02	34.5700	35.0700	34.5700	35.0500	+1.009%	495,507	+6.248%
2024-04-01	35.0600	35.0600	34.4400	34.7000	-0.914%	410,651	+7.320%
2024-03-28	34.6800	35.0900	34.6300	35.0200	+0.980%	482,486	+6.339%
2024-03-27	33.9600	34.7000	33.9600	34.6800	+2.908%	474,893	+7.382%
2024-03-26	33.8700	33.8900	33.4900	33.7000	-0.119%	325,088	+10.504%
2024-03-25	33.8300	33.9577	33.5014	33.7400	+0.208%	240,651	+10.373%
2024-03-22	34.1200	34.1200	33.5600	33.6700	-0.385%	335,454	+10.603%
2024-03-21	33.7500	34.6400	33.7500	33.8000	+0.267%	565,421	+10.178%
2024-03-20	33.5600	33.9800	33.4500	33.7100	+0.298%	427,136	+10.472%
2024-03-19	33.6900	34.0800	33.6000	33.6100	+0.030%	378,123	+10.800%
2024-03-18	33.8700	34.0300	33.4600	33.6000	-1.002%	498,291	+10.833%
2024-03-15	33.5600	34.2500	33.5600	33.9400	+0.593%	968,854	+9.723%
2024-03-14	34.1100	34.2000	33.3900	33.7400	-1.518%	435,744	+10.373%
2024-03-13	34.5300	34.8500	34.1200	34.2600	-0.523%	377,527	+8.698%
2024-03-12	34.3200	34.6900	33.9900	34.4400	-0.290%	436,186	+8.130%
2024-03-11	34.1400	34.7896	34.0000	34.5400	+1.290%	424,195	+7.817%
2024-03-08	34.2100	34.2480	33.7500	34.1000	+0.235%	500,443	+9.208%
2024-03-07	33.7100	34.0350	33.6650	34.0200	+2.040%	633,968	+9.465%
2024-03-06	33.7800	33.9500	33.3300	33.3400	-0.478%	585,278	+11.698%
2024-03-05	33.5700	34.2100	33.3700	33.5000	+0.090%	606,501	+11.164%
2024-03-04	33.1200	33.6500	33.0500	33.4700	+0.480%	737,982	+11.264%
2024-03-01	33.2000	33.5000	32.7000	33.3100	+0.331%	670,166	+11.798%
2024-02-29	33.6600	33.9100	33.1700	33.2000	-0.866%	855,862	+12.169%
2024-02-28	33.6400	33.8300	33.4800	33.4900	-0.858%	608,276	+11.197%
2024-02-27	33.4900	33.8250	33.3100	33.7800	+1.655%	667,087	+10.243%
2024-02-26	33.7600	33.8200	33.1000	33.2300	-1.861%	536,016	+12.067%
2024-02-23	33.9800	34.1700	33.8300	33.8600	-0.382%	422,321	+9.982%
2024-02-22	33.6300	34.0100	33.3200	33.9900	-0.990%	692,454	+9.562%
2024-02-21	33.9800	34.6000	33.7900	34.3300	+1.149%	986,821	+8.477%
2024-02-20	33.5000	34.4000	33.5000	33.9400	+1.102%	632,390	+9.723%
2024-02-16	33.4400	33.8500	33.0796	33.5700	-0.415%	579,935	+10.932%
2024-02-15	32.5300	33.7500	32.5300	33.7100	+4.430%	808,298	+10.472%
2024-02-14	32.4900	32.5000	32.0200	32.2800	-0.093%	630,281	+15.366%
2024-02-13	32.8100	33.0000	31.9100	32.3100	-3.206%	1,009,524	+15.258%
2024-02-12	33.2000	33.5300	33.1700	33.3800	+0.663%	565,686	+11.564%
2024-02-09	32.7800	33.2300	32.7000	33.1600	+0.790%	428,601	+12.304%
2024-02-08	32.6900	32.9300	32.4300	32.9000	+0.797%	723,707	+13.191%
2024-02-07	32.9400	33.0900	32.5500	32.6400	-0.730%	425,274	+14.093%

document.getElementById("vb5Bsf").onerror = function(){this.style.display='none';}; .dark-mode .KH3Rq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KH3Rq3{ color: #333333; background-color: white; border: 2px solid #333333; }AVAAvista Corporationstock NYSE

AVA
Avista Corporation
stock NYSE