Dark

AVA
Avista Corporation
stock NYSE

At Close

Oct 1, 2026 3:59:52 PM EDT

35.04USD-0.142%(-0.05)610,394

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.09)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

35.07USD+0.086%(+0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	34.9500	35.0800	34.4600	35.0700	-0.057%	611,118	0.000%
2026-09-30	35.3400	35.4500	35.0250	35.0900	-0.057%	808,195	-0.057%
2026-09-29	34.6500	35.1850	34.5000	35.1100	+0.920%	593,902	-0.114%
2026-09-28	35.1300	35.1300	34.5300	34.7900	-0.911%	620,141	+0.805%
2026-09-25	35.0500	35.2600	34.6600	35.1100	+0.171%	859,424	-0.114%
2026-09-24	35.5900	35.7524	34.9750	35.0500	-1.128%	690,542	+0.057%
2026-09-23	35.8500	35.8900	35.2400	35.4500	-1.528%	775,686	-1.072%
2026-09-22	36.1100	36.4500	36.0000	36.0000	-0.277%	574,301	-2.583%
2026-09-21	36.3500	36.4700	36.1000	36.1000	-0.414%	602,166	-2.853%
2026-09-18	36.4200	36.5199	36.1400	36.2500	-1.387%	1,907,155	-3.255%
2026-09-17	36.9900	37.0500	36.6850	36.7600	+0.054%	535,955	-4.597%
2026-09-16	36.5600	36.8300	36.4950	36.7400	+1.184%	712,067	-4.545%
2026-09-15	36.7000	36.7700	36.2200	36.3100	-0.928%	1,057,593	-3.415%
2026-09-14	37.0600	37.2050	36.6300	36.6500	-0.381%	625,455	-4.311%
2026-09-11	37.4100	37.4200	36.7400	36.7900	-0.916%	527,538	-4.675%
2026-09-10	37.6100	37.7877	37.0100	37.1300	-0.722%	452,962	-5.548%
2026-09-09	37.6100	37.7400	37.2100	37.4000	-0.558%	513,666	-6.230%
2026-09-08	37.3900	37.9100	37.3900	37.6100	+0.160%	442,860	-6.754%
2026-09-04	37.4900	37.7272	37.3650	37.5500	-0.213%	512,140	-6.605%
2026-09-03	37.4600	37.8000	37.3500	37.6300	+1.020%	717,303	-6.803%
2026-09-02	37.6400	37.6400	37.0000	37.2500	-1.036%	756,025	-5.852%
2026-09-01	37.3400	37.7700	37.2878	37.6400	+1.292%	676,190	-6.828%
2026-08-31	37.4500	37.5650	37.1269	37.1600	-1.328%	1,113,340	-5.624%
2026-08-28	38.0100	38.1500	37.5000	37.6600	-0.212%	552,838	-6.877%
2026-08-27	37.8000	38.0000	37.4500	37.7400	-1.075%	622,716	-7.075%
2026-08-26	37.8400	38.2400	37.6600	38.1500	+1.060%	756,692	-8.073%
2026-08-25	38.1000	38.3000	37.7500	37.7500	-0.475%	721,201	-7.099%
2026-08-24	37.8100	38.2758	37.6400	37.9300	+0.958%	771,169	-7.540%
2026-08-21	38.3600	38.7000	37.5200	37.5700	-1.726%	946,111	-6.654%
2026-08-20	38.2500	38.7989	38.1700	38.2300	-0.287%	453,302	-8.266%
2026-08-19	38.7500	39.0900	38.3200	38.3400	-0.234%	605,511	-8.529%
2026-08-18	38.7800	38.9400	38.3200	38.4300	-1.537%	686,354	-8.743%
2026-08-17	39.0000	39.0800	38.6450	39.0300	-0.307%	534,019	-10.146%
2026-08-14	38.5500	39.1750	38.5500	39.1500	+1.294%	461,698	-10.421%
2026-08-13	38.8700	39.0700	38.5700	38.6500	+0.311%	627,571	-9.263%
2026-08-12	38.4300	38.8299	38.3700	38.5300	+0.260%	479,212	-8.980%
2026-08-11	38.2200	38.5700	38.0250	38.4300	+0.576%	524,281	-8.743%
2026-08-10	38.6200	38.6200	37.8800	38.2100	-1.343%	619,829	-8.218%
2026-08-07	38.4100	39.0350	38.2100	38.7300	+0.807%	569,020	-9.450%
2026-08-06	39.1000	39.1500	38.3800	38.4200	-1.081%	582,152	-8.719%
2026-08-05	39.2100	39.2400	38.4100	38.8400	-0.944%	735,008	-9.706%
2026-08-04	38.8400	39.6600	38.7600	39.2100	-0.860%	853,115	-10.559%
2026-08-03	39.7000	40.1100	38.6000	39.5500	-2.225%	1,651,844	-11.327%
2026-07-31	40.9100	41.1850	40.3600	40.4500	-1.414%	980,312	-13.300%
2026-07-30	41.6000	41.6100	40.8100	41.0300	-1.085%	484,950	-14.526%
2026-07-29	41.9600	42.2620	41.2850	41.4800	-0.908%	590,806	-15.453%
2026-07-28	41.7800	42.7000	41.7800	41.8600	+0.746%	711,083	-16.221%
2026-07-27	41.9400	42.1950	41.5100	41.5500	-1.189%	386,594	-15.596%
2026-07-24	42.4200	42.5662	41.9850	42.0500	-0.308%	382,692	-16.599%
2026-07-23	41.7400	42.3500	41.5950	42.1800	-0.118%	599,691	-16.856%
2026-07-22	41.9200	42.2400	41.6650	42.2300	+1.612%	375,210	-16.955%
2026-07-21	41.5600	41.7300	41.3050	41.5600	-0.336%	474,055	-15.616%
2026-07-20	41.8600	42.4442	41.6200	41.7000	-0.239%	424,852	-15.899%
2026-07-17	42.8300	43.1000	41.6300	41.8000	-1.205%	472,708	-16.100%
2026-07-16	41.6000	42.4200	41.6000	42.3100	+2.050%	501,627	-17.112%
2026-07-15	41.8200	41.9900	41.3600	41.4600	-0.861%	487,674	-15.412%
2026-07-14	42.3500	42.5900	41.7800	41.8200	-0.618%	379,651	-16.141%
2026-07-13	42.0000	42.2800	41.7050	42.0800	+0.430%	624,282	-16.659%
2026-07-10	41.2000	41.9600	41.1900	41.9000	+1.823%	420,751	-16.301%
2026-07-09	40.9900	41.2250	40.6800	41.1500	+0.685%	628,318	-14.775%
2026-07-08	41.1400	41.4400	40.8500	40.8700	-0.897%	444,187	-14.191%
2026-07-07	41.1400	42.0400	40.9668	41.2400	+1.426%	533,692	-14.961%
2026-07-06	41.4200	41.6000	40.6300	40.6600	-1.787%	580,098	-13.748%
2026-07-02	40.8900	41.4100	40.5600	41.4000	+2.121%	448,632	-15.290%
2026-07-01	40.9700	41.2700	40.5100	40.5400	-0.904%	651,196	-13.493%
2026-06-30	41.2300	41.4800	40.8900	40.9100	-0.848%	610,365	-14.275%
2026-06-29	41.5850	41.5850	40.9500	41.2600	-1.221%	877,138	-15.002%
2026-06-26	41.2700	41.7800	41.0400	41.7700	+1.978%	2,426,830	-16.040%
2026-06-25	41.3100	41.5000	40.8400	40.9600	-0.413%	488,650	-14.380%
2026-06-24	40.9300	41.2700	40.8900	41.1300	+1.106%	793,740	-14.734%
2026-06-23	40.1100	40.7400	39.7750	40.6800	+2.443%	558,356	-13.791%
2026-06-22	39.5600	39.9975	39.5000	39.7100	-0.126%	990,683	-11.685%
2026-06-18	39.4200	40.0100	39.2300	39.7600	+0.914%	1,432,775	-11.796%
2026-06-17	40.5100	40.8600	39.0650	39.4000	-3.949%	1,279,332	-10.990%
2026-06-16	41.2100	41.9899	40.5600	41.0200	+0.098%	937,241	-14.505%
2026-06-15	41.2100	42.0000	40.3100	40.9800	-3.417%	1,989,782	-14.422%
2026-06-12	42.2300	42.7400	42.2150	42.4300	+1.000%	539,607	-17.346%
2026-06-11	42.6900	42.9500	41.9900	42.0100	-0.896%	586,975	-16.520%
2026-06-10	42.7000	42.7650	42.2850	42.3900	+0.785%	782,527	-17.268%
2026-06-09	42.2300	42.5800	41.9500	42.0600	+0.143%	764,896	-16.619%
2026-06-08	42.3400	42.5700	41.9150	42.0000	-0.990%	895,284	-16.500%
2026-06-05	41.8600	42.9400	41.8301	42.4200	+1.947%	730,958	-17.327%
2026-06-04	41.5400	41.6500	41.1900	41.6100	+1.290%	780,648	-15.717%
2026-06-03	42.0000	42.6000	41.0000	41.0800	-1.840%	1,330,360	-14.630%
2026-06-02	40.4500	41.9100	40.4500	41.8500	+3.333%	591,780	-16.201%
2026-06-01	41.1000	41.3275	40.4450	40.5000	-2.339%	1,132,730	-13.407%
2026-05-29	41.3300	41.8900	41.1850	41.4700	+0.460%	1,840,750	-15.433%
2026-05-28	41.8000	42.1050	41.1000	41.2800	-1.031%	639,533	-15.044%
2026-05-27	41.3900	41.7900	41.1900	41.7100	+0.506%	955,961	-15.919%
2026-05-26	41.4700	41.7400	41.3400	41.5000	+0.072%	548,651	-15.494%
2026-05-22	41.0500	41.6800	40.9650	41.4700	+1.344%	539,980	-15.433%
2026-05-21	41.2200	41.4300	40.8100	40.9200	-0.583%	776,996	-14.296%
2026-05-20	41.0900	41.3250	40.8100	41.1600	+0.587%	652,917	-14.796%
2026-05-19	40.5700	41.1800	40.4350	40.9200	-0.655%	715,306	-14.296%
2026-05-18	40.7700	41.3600	40.6100	41.1900	+1.930%	642,036	-14.858%
2026-05-15	41.1000	41.1000	40.2500	40.4100	-1.822%	674,371	-13.215%
2026-05-14	41.0000	41.2700	40.8500	41.1600	+0.907%	330,715	-14.796%
2026-05-13	40.6300	40.8400	40.2600	40.7900	-0.049%	515,672	-14.023%
2026-05-12	40.8600	41.0100	40.2600	40.8100	+0.320%	633,294	-14.065%
2026-05-11	41.1100	41.1450	40.6600	40.6800	-0.343%	516,526	-13.791%
2026-05-08	41.0200	41.2099	40.6500	40.8200	-0.390%	559,234	-14.086%
2026-05-07	40.5800	41.3200	40.2000	40.9800	+0.986%	588,946	-14.422%
2026-05-06	40.9200	41.0450	40.2800	40.5800	-0.855%	515,391	-13.578%
2026-05-05	41.0300	41.3700	40.5850	40.9300	+0.912%	530,963	-14.317%
2026-05-04	40.4300	40.7600	40.0300	40.5600	-0.393%	529,063	-13.536%
2026-05-01	41.0400	41.5200	40.7100	40.7200	-0.925%	472,945	-13.875%
2026-04-30	40.6200	41.1550	40.6200	41.1000	+1.431%	699,754	-14.672%
2026-04-29	40.9200	41.1500	40.5000	40.5200	-1.674%	454,834	-13.450%
2026-04-28	41.4200	41.5200	40.9000	41.2100	+0.390%	400,610	-14.899%
2026-04-27	41.2800	41.6000	41.0300	41.0500	-0.170%	482,326	-14.568%
2026-04-24	41.1700	41.4200	40.8500	41.1200	-0.315%	407,719	-14.713%
2026-04-23	40.4700	41.3100	40.4700	41.2500	+2.791%	382,931	-14.982%
2026-04-22	40.5600	40.8900	39.9700	40.1300	-0.570%	558,464	-12.609%
2026-04-21	41.2300	41.2300	40.2200	40.3600	-2.205%	732,845	-13.107%
2026-04-20	41.8300	42.2000	41.1800	41.2700	-1.150%	538,662	-15.023%
2026-04-17	42.0000	42.0000	41.2100	41.7500	-0.310%	504,357	-16.000%
2026-04-16	41.1800	41.9300	41.1800	41.8800	+1.135%	493,818	-16.261%
2026-04-15	41.3700	41.5300	41.2700	41.4100	-0.695%	438,448	-15.310%
2026-04-14	41.0900	41.8700	40.6400	41.7000	+0.993%	428,822	-15.899%
2026-04-13	41.8600	41.8600	40.9800	41.2900	-1.385%	452,615	-15.064%
2026-04-10	42.0700	42.0800	41.6800	41.8700	-0.523%	389,954	-16.241%
2026-04-09	41.6900	42.3200	41.5850	42.0900	+0.887%	576,674	-16.679%
2026-04-08	41.2400	41.7500	41.0900	41.7200	+0.651%	491,433	-15.940%
2026-04-07	41.0700	41.6300	40.8475	41.4500	+1.098%	536,263	-15.392%
2026-04-06	41.1400	41.3400	40.9600	41.0000	-0.822%	409,167	-14.463%
2026-04-02	40.8500	41.3700	40.7300	41.3400	+1.622%	523,968	-15.167%
2026-04-01	40.0000	40.7850	39.0500	40.6800	+1.345%	422,219	-13.791%
2026-03-31	40.4800	40.4800	39.4000	40.1400	-0.791%	819,177	-12.631%
2026-03-30	40.3800	40.5900	40.0200	40.4600	+1.302%	492,249	-13.322%
2026-03-27	39.6300	40.0800	39.5400	39.9400	+0.859%	425,354	-12.193%
2026-03-26	39.2800	39.7100	39.2275	39.6000	+0.610%	435,129	-11.439%
2026-03-25	39.3900	39.5400	38.9400	39.3600	+0.639%	479,133	-10.899%
2026-03-24	38.6400	39.5000	38.6000	39.1100	+0.825%	483,591	-10.330%
2026-03-23	38.9000	39.1900	38.1900	38.7900	+1.095%	803,537	-9.590%
2026-03-20	39.5200	39.6400	38.1650	38.3700	-2.959%	2,129,923	-8.600%
2026-03-19	39.4900	39.8400	39.1200	39.5400	-0.353%	487,571	-11.305%
2026-03-18	39.6500	39.8200	39.1000	39.6800	-0.226%	625,315	-11.618%
2026-03-17	40.0500	40.2300	39.6400	39.7700	-0.401%	433,031	-11.818%
2026-03-16	40.2600	40.4200	39.7600	39.9300	+0.150%	440,277	-12.171%
2026-03-13	39.7000	39.9300	39.4850	39.8700	+1.476%	591,212	-12.039%
2026-03-12	38.7800	39.6300	38.7300	39.2900	+0.925%	545,749	-10.741%
2026-03-11	39.0400	39.1700	38.7032	38.9300	-0.765%	483,653	-9.915%
2026-03-10	39.3400	39.6900	38.9800	39.2300	-1.109%	548,245	-10.604%
2026-03-09	39.3100	39.7500	38.9200	39.6700	+0.025%	668,447	-11.596%
2026-03-06	39.5600	39.8350	39.1800	39.6600	-0.701%	566,943	-11.573%
2026-03-05	39.9200	40.1700	39.5750	39.9400	-0.992%	591,766	-12.193%
2026-03-04	40.1700	40.5300	39.6000	40.3400	+0.674%	561,435	-13.064%
2026-03-03	39.6900	40.3500	39.3100	40.0700	+0.376%	907,431	-12.478%
2026-03-02	40.5100	40.7050	39.6950	39.9200	-1.723%	1,193,378	-12.149%
2026-02-27	39.9700	40.8108	39.9650	40.6200	+2.137%	1,091,104	-13.663%
2026-02-26	40.4900	40.6080	39.6400	39.7700	-2.068%	1,413,409	-11.818%
2026-02-25	41.4800	41.5400	40.1900	40.6100	-4.783%	1,224,451	-13.642%
2026-02-24	42.7400	42.7500	42.0000	42.6500	-0.094%	758,199	-17.773%
2026-02-23	42.4200	43.0500	42.3150	42.6900	+0.850%	643,857	-17.850%
2026-02-20	42.3600	42.4700	41.7000	42.3300	+0.522%	604,632	-17.151%
2026-02-19	42.2900	42.7100	41.9300	42.1100	-0.142%	733,912	-16.718%
2026-02-18	42.6800	42.7500	42.1000	42.1700	-1.380%	719,135	-16.837%
2026-02-17	43.1100	43.5000	42.6700	42.7600	-0.743%	830,209	-17.984%
2026-02-13	42.4700	43.2050	42.4250	43.0800	+1.628%	489,371	-18.593%
2026-02-12	42.0300	42.6800	41.9800	42.3900	+1.582%	539,142	-17.268%
2026-02-11	41.6500	41.9000	41.4400	41.7300	+0.530%	495,643	-15.960%
2026-02-10	41.5700	41.6800	40.9600	41.5100	+1.269%	463,847	-15.514%
2026-02-09	41.4300	41.4752	40.8500	40.9900	-1.229%	620,692	-14.443%
2026-02-06	42.6000	42.8350	41.3300	41.5000	-2.123%	660,160	-15.494%
2026-02-05	42.3400	42.6642	42.2500	42.4000	+0.641%	683,311	-17.288%
2026-02-04	42.3000	42.5700	41.9800	42.1300	-0.331%	655,105	-16.758%
2026-02-03	41.4500	42.3900	41.2500	42.2700	+2.077%	707,635	-17.033%
2026-02-02	41.5000	41.6650	41.1250	41.4100	+0.291%	662,060	-15.310%
2026-01-30	40.7900	41.3100	40.3800	41.2900	+1.226%	1,153,727	-15.064%
2026-01-29	40.5400	40.8800	40.3650	40.7900	+1.065%	627,755	-14.023%
2026-01-28	40.8300	41.2300	40.2000	40.3600	-1.465%	586,342	-13.107%
2026-01-27	40.1900	41.0555	40.0500	40.9600	+1.789%	629,332	-14.380%
2026-01-26	40.2000	40.6100	39.9800	40.2400	+0.500%	651,984	-12.848%
2026-01-23	40.5000	40.5550	39.7300	40.0400	-1.282%	600,031	-12.413%
2026-01-22	40.4900	40.7099	40.0700	40.5600	+0.570%	738,442	-13.536%
2026-01-21	40.1650	40.4500	39.9700	40.3300	+0.674%	567,942	-13.042%
2026-01-20	39.8900	40.1100	39.4100	40.0600	-0.299%	483,093	-12.456%
2026-01-16	39.7800	40.2200	39.7100	40.1800	+0.224%	746,240	-12.718%
2026-01-15	39.7100	40.2100	39.6250	40.0900	+1.237%	518,915	-12.522%
2026-01-14	39.3100	39.8100	39.2500	39.6000	+0.969%	515,505	-11.439%
2026-01-13	39.2000	39.4600	38.9600	39.2200	+0.358%	509,768	-10.581%
2026-01-12	39.0700	39.4250	38.9200	39.0800	+0.385%	580,675	-10.261%
2026-01-09	39.2800	39.5200	38.8800	38.9300	-0.663%	583,260	-9.915%
2026-01-08	38.8400	39.5800	38.8400	39.1900	+0.590%	464,255	-10.513%
2026-01-07	39.1000	39.1700	38.7150	38.9600	+0.026%	619,095	-9.985%
2026-01-06	38.3800	38.9700	38.3000	38.9500	+1.274%	678,228	-9.961%
2026-01-05	38.6300	38.6300	38.0750	38.4600	-0.671%	714,010	-8.814%
2026-01-02	38.5900	38.8500	38.1100	38.7200	+0.467%	507,496	-9.427%
2025-12-31	38.7200	38.8500	38.4600	38.5400	-0.439%	386,946	-9.004%
2025-12-30	38.6300	38.7500	38.5500	38.7100	+0.207%	368,610	-9.403%
2025-12-29	38.6700	38.8200	38.5000	38.6300	+0.390%	550,480	-9.216%
2025-12-26	38.4300	38.6500	38.2950	38.4800	+0.287%	412,004	-8.862%
2025-12-24	38.3800	38.6000	38.2700	38.3700	-0.104%	313,943	-8.600%
2025-12-23	38.3800	38.6300	38.2000	38.4100	+0.235%	881,446	-8.696%
2025-12-22	37.7200	38.3500	37.6400	38.3200	+1.672%	851,644	-8.481%
2025-12-19	38.4100	38.4500	37.5400	37.6900	-2.307%	2,597,043	-6.951%
2025-12-18	38.8800	38.9200	38.5450	38.5800	-0.541%	1,173,012	-9.098%
2025-12-17	38.4500	38.9200	38.2200	38.7900	+0.832%	887,512	-9.590%
2025-12-16	38.9600	39.0800	38.3300	38.4700	-0.825%	1,016,086	-8.838%
2025-12-15	38.8100	38.9900	38.3300	38.7900	+0.596%	1,288,319	-9.590%
2025-12-12	38.8400	39.3100	38.5000	38.5600	-0.490%	1,247,793	-9.051%
2025-12-11	38.7400	39.3150	38.6100	38.7500	+0.441%	698,966	-9.497%
2025-12-10	38.3900	38.7900	38.3788	38.5800	+0.364%	851,164	-9.098%
2025-12-09	38.4600	38.7200	38.2900	38.4400	+0.497%	413,486	-8.767%
2025-12-08	38.8000	38.8000	38.1900	38.2500	-1.188%	523,392	-8.314%
2025-12-05	38.5300	38.9000	38.3400	38.7100	+0.259%	524,972	-9.403%
2025-12-04	39.1200	39.3800	38.5200	38.6100	-1.831%	781,734	-9.169%
2025-12-03	39.7300	39.7800	38.9800	39.3300	-0.279%	693,026	-10.831%
2025-12-02	40.8700	40.8700	39.3800	39.4400	-3.000%	753,169	-11.080%
2025-12-01	41.0500	41.2500	40.5300	40.6600	-1.740%	694,735	-13.748%
2025-11-28	41.5500	41.5500	41.2010	41.3800	-0.169%	282,095	-15.249%
2025-11-26	41.2000	41.6000	41.1867	41.4500	+0.460%	1,002,095	-15.392%
2025-11-25	41.2600	41.5250	41.1500	41.2600	+0.634%	732,526	-15.002%
2025-11-24	40.7100	41.0750	40.5300	41.0000	-0.510%	840,451	-14.463%
2025-11-21	41.0400	41.5100	40.8100	41.2100	+0.931%	835,496	-14.899%
2025-11-20	40.7900	41.1300	40.7400	40.8300	+0.393%	655,501	-14.107%
2025-11-19	40.8300	40.9650	40.5700	40.6700	-0.538%	1,263,834	-13.769%
2025-11-18	41.1600	41.3400	40.7800	40.8900	-0.098%	615,341	-14.233%
2025-11-17	41.0800	41.3100	40.9100	40.9300	-0.438%	573,814	-14.317%
2025-11-14	41.4400	41.4400	40.7400	41.1100	-0.556%	662,695	-14.692%
2025-11-13	41.6000	41.6000	41.2610	41.3400	-0.768%	499,847	-15.167%
2025-11-12	41.7500	41.9300	41.5700	41.6600	-0.478%	773,676	-15.819%
2025-11-11	41.2500	41.9400	41.0900	41.8600	+1.775%	920,004	-16.221%
2025-11-10	40.7900	41.3050	40.7900	41.1300	+0.710%	634,851	-14.734%
2025-11-07	40.6400	41.1396	40.5000	40.8400	+1.039%	764,680	-14.128%
2025-11-06	39.6900	40.8500	39.6900	40.4200	+1.711%	921,407	-13.236%
2025-11-05	39.4300	40.1700	39.1600	39.7400	+2.714%	765,054	-11.751%
2025-11-04	38.2600	38.8400	38.1700	38.6900	+1.442%	764,829	-9.356%
2025-11-03	37.7300	38.1400	37.2900	38.1400	+0.237%	584,283	-8.049%
2025-10-31	38.0300	38.3068	37.6200	38.0500	-0.575%	989,106	-7.832%
2025-10-30	38.3600	38.5900	38.0440	38.2700	0.000%	631,474	-8.362%
2025-10-29	38.7500	38.8300	38.1200	38.2700	-1.493%	652,281	-8.362%
2025-10-28	38.7500	38.9500	38.2600	38.8500	-0.385%	636,620	-9.730%
2025-10-27	38.9600	39.2800	38.8300	39.0000	-0.434%	542,049	-10.077%
2025-10-24	39.0100	39.2500	38.8000	39.1700	+0.954%	390,912	-10.467%
2025-10-23	39.1600	39.2659	38.4746	38.8000	-0.691%	354,084	-9.613%
2025-10-22	39.2000	39.3399	38.8400	39.0700	+0.515%	512,218	-10.238%
2025-10-21	38.8900	39.1750	38.8600	38.8700	-0.359%	506,296	-9.776%
2025-10-20	38.5500	39.0200	38.4250	39.0100	+1.483%	326,921	-10.100%
2025-10-17	38.3600	38.5000	38.2200	38.4400	+0.130%	337,926	-8.767%
2025-10-16	38.0200	38.4800	37.9200	38.3900	+0.973%	460,420	-8.648%
2025-10-15	37.3600	38.0200	37.3600	38.0200	+1.848%	580,812	-7.759%
2025-10-14	36.8900	37.4393	36.8300	37.3300	+1.330%	383,624	-6.054%
2025-10-13	37.0200	37.2168	36.6900	36.8400	-0.647%	386,578	-4.805%
2025-10-10	37.4100	37.4400	37.0000	37.0800	-0.162%	357,046	-5.421%
2025-10-09	37.5000	37.5700	37.1250	37.1400	-0.986%	372,136	-5.574%
2025-10-08	37.5700	37.5700	37.1701	37.5100	+0.348%	409,462	-6.505%
2025-10-07	37.1600	37.7263	37.0000	37.3800	+0.538%	506,541	-6.180%
2025-10-06	36.9800	37.3800	36.9800	37.1800	+0.568%	448,467	-5.675%
2025-10-03	36.8800	37.2000	36.8100	36.9700	+0.681%	724,313	-5.139%
2025-10-02	37.1800	37.1800	36.4800	36.7200	-1.396%	524,294	-4.493%
2025-10-01	37.7600	37.9349	37.2000	37.2400	-1.508%	532,779	-5.827%
2025-09-30	37.5500	37.8400	37.4800	37.8100	+0.692%	476,946	-7.247%
2025-09-29	37.4300	37.6150	37.3450	37.5500	-0.186%	569,530	-6.605%
2025-09-26	37.1400	37.6800	37.1150	37.6200	+1.484%	522,823	-6.778%
2025-09-25	36.8900	37.1250	36.7000	37.0700	+1.063%	790,982	-5.395%
2025-09-24	36.7400	36.8300	36.5400	36.6800	-0.218%	693,775	-4.389%
2025-09-23	36.5000	36.8800	36.4400	36.7600	+0.465%	602,440	-4.597%
2025-09-22	36.4500	36.7300	36.4000	36.5900	+0.633%	596,976	-4.154%
2025-09-19	36.4900	36.5200	36.3100	36.3600	-0.137%	1,197,667	-3.548%
2025-09-18	36.0000	36.4500	35.8100	36.4100	+1.027%	747,194	-3.680%
2025-09-17	35.7400	36.4400	35.7000	36.0400	+1.378%	897,204	-2.691%
2025-09-16	36.0000	36.0800	35.5000	35.5500	-1.332%	691,799	-1.350%
2025-09-15	36.3800	36.7100	36.0300	36.0300	-0.989%	585,173	-2.664%
2025-09-12	36.2800	36.5200	36.2800	36.3900	-0.137%	408,575	-3.627%
2025-09-11	36.1500	36.5450	36.0600	36.4400	+0.580%	560,325	-3.760%
2025-09-10	36.1500	36.3800	36.0100	36.2300	+0.111%	504,307	-3.202%
2025-09-09	36.0800	36.3800	35.9500	36.1900	+0.222%	515,065	-3.095%
2025-09-08	36.7400	36.8050	36.0050	36.1100	-2.061%	754,908	-2.880%
2025-09-05	36.7200	36.8850	36.4800	36.8700	+0.710%	665,122	-4.882%
2025-09-04	36.6900	36.7000	36.1300	36.6100	+0.549%	485,699	-4.207%
2025-09-03	36.2700	36.5900	36.2000	36.4100	-0.137%	694,816	-3.680%
2025-09-02	36.5000	36.6999	36.2474	36.4600	-0.219%	492,932	-3.812%
2025-08-29	36.5700	36.8700	36.4800	36.5400	-0.027%	455,748	-4.023%
2025-08-28	37.0600	37.0600	36.5100	36.5500	-1.350%	560,041	-4.049%
2025-08-27	36.8000	37.1100	36.7900	37.0500	+0.707%	561,145	-5.344%
2025-08-26	36.8000	37.0600	36.7200	36.7900	-0.027%	453,177	-4.675%
2025-08-25	37.2500	37.4300	36.7800	36.8000	-1.367%	422,488	-4.701%
2025-08-22	37.0000	37.3800	36.6700	37.3100	+1.884%	675,632	-6.004%
2025-08-21	36.7500	36.9400	36.5900	36.6200	-0.516%	627,660	-4.233%
2025-08-20	37.3100	37.5800	36.7600	36.8100	-0.915%	672,445	-4.727%
2025-08-19	36.4500	37.1500	36.4500	37.1500	+0.678%	885,162	-5.599%
2025-08-18	37.2800	37.3999	36.8200	36.9000	-1.046%	1,029,186	-4.959%
2025-08-15	37.4000	37.5350	37.1100	37.2900	-0.587%	578,021	-5.953%
2025-08-14	37.8200	37.8200	37.3900	37.5100	-0.820%	611,599	-6.505%
2025-08-13	37.7500	37.9196	37.5700	37.8200	-0.053%	885,643	-7.271%
2025-08-12	37.4300	37.9000	37.2900	37.8400	+1.258%	847,457	-7.320%
2025-08-11	37.5000	37.5650	37.2600	37.3700	+0.134%	616,665	-6.155%
2025-08-08	37.4600	37.5900	37.2400	37.3200	-0.294%	1,022,422	-6.029%
2025-08-07	36.6400	37.4300	36.5000	37.4300	+2.073%	934,581	-6.305%
2025-08-06	37.2700	37.3100	35.8800	36.6700	-4.131%	1,845,402	-4.363%
2025-08-05	38.1500	38.3050	37.9800	38.2500	+0.131%	777,108	-8.314%
2025-08-04	37.5100	38.2950	37.5100	38.2000	+1.812%	557,269	-8.194%
2025-08-01	37.6400	37.7500	37.2200	37.5200	+0.590%	533,614	-6.530%
2025-07-31	36.8600	37.3300	36.8600	37.3000	+0.161%	499,585	-5.979%
2025-07-30	37.2700	37.4699	37.1400	37.2400	+0.323%	777,473	-5.827%
2025-07-29	36.8800	37.2100	36.7764	37.1200	+0.651%	499,789	-5.523%
2025-07-28	37.0200	37.1400	36.7600	36.8800	-0.780%	616,071	-4.908%
2025-07-25	37.0000	37.2400	36.9300	37.1700	+0.568%	502,754	-5.650%
2025-07-24	37.3300	37.4550	36.9200	36.9600	-0.991%	629,419	-5.114%
2025-07-23	37.8500	38.0057	37.2000	37.3300	-1.530%	2,003,179	-6.054%
2025-07-22	37.8700	38.4900	37.8000	37.9100	+0.504%	771,468	-7.491%
2025-07-21	37.2500	37.8600	37.2500	37.7200	+1.289%	528,175	-7.025%
2025-07-18	37.4100	37.7900	37.2200	37.2400	-0.799%	837,275	-5.827%
2025-07-17	37.6700	37.8300	37.3150	37.5400	-0.345%	747,765	-6.580%
2025-07-16	37.3900	37.7550	37.3500	37.6700	+0.427%	572,319	-6.902%
2025-07-15	37.9100	38.0550	37.4100	37.5100	-1.445%	456,677	-6.505%
2025-07-14	38.0600	38.3974	37.8900	38.0600	+0.132%	400,700	-7.856%
2025-07-11	38.0800	38.3700	37.8400	38.0100	-0.731%	443,959	-7.735%
2025-07-10	38.0000	38.5150	38.0000	38.2900	+0.052%	508,892	-8.410%
2025-07-09	38.1800	38.4190	37.7600	38.2700	+0.790%	599,107	-8.362%
2025-07-08	37.8500	38.1100	37.5200	37.9700	-0.472%	748,252	-7.638%
2025-07-07	38.2800	38.5200	37.9100	38.1500	-0.547%	751,087	-8.073%
2025-07-03	38.3300	38.4699	38.0500	38.3600	+0.682%	289,723	-8.577%
2025-07-02	38.3800	38.5500	37.9300	38.1000	-0.704%	610,301	-7.953%
2025-07-01	37.7200	38.6800	37.7200	38.3700	+1.107%	853,522	-8.600%
2025-06-30	37.6300	37.9700	37.5600	37.9500	+0.824%	479,795	-7.589%
2025-06-27	37.6500	37.9400	37.4000	37.6400	-0.212%	1,113,180	-6.828%
2025-06-26	37.5000	37.8100	37.3600	37.7200	+0.426%	682,968	-7.025%
2025-06-25	37.8600	37.9750	37.4300	37.5600	-1.262%	579,488	-6.629%
2025-06-24	37.9100	38.2700	37.8900	38.0400	-0.393%	682,592	-7.808%
2025-06-23	37.7100	38.2150	37.6356	38.1900	+2.030%	499,083	-8.170%
2025-06-20	37.6000	37.8400	37.3200	37.4300	-0.187%	1,816,517	-6.305%
2025-06-18	37.2700	37.5800	37.0000	37.5000	+0.725%	974,384	-6.480%
2025-06-17	36.8600	37.2600	36.4800	37.2300	+0.785%	862,466	-5.802%
2025-06-16	37.3300	37.6200	36.7300	36.9400	-0.992%	577,828	-5.062%
2025-06-13	37.9700	38.0800	37.2199	37.3100	-1.479%	592,941	-6.004%
2025-06-12	37.8500	38.0000	37.5900	37.8700	-0.185%	566,413	-7.394%
2025-06-11	37.9200	38.0550	37.8000	37.9400	+0.370%	708,529	-7.565%
2025-06-10	37.3600	37.8600	37.2900	37.8000	+1.313%	462,805	-7.222%
2025-06-09	37.3000	37.5500	37.0908	37.3100	0.000%	446,990	-6.004%
2025-06-06	37.1400	37.4800	37.0800	37.3100	+0.296%	454,806	-6.004%
2025-06-05	37.2700	37.3800	36.9800	37.2000	-0.215%	506,540	-5.726%
2025-06-04	38.2600	38.2600	37.2700	37.2800	-2.638%	388,586	-5.928%
2025-06-03	38.4500	38.5000	37.9200	38.2900	-0.156%	425,917	-8.410%
2025-06-02	38.3600	38.6600	38.1794	38.3500	-0.415%	526,530	-8.553%
2025-05-30	38.4000	38.6200	38.2300	38.5100	+0.286%	729,208	-8.933%
2025-05-29	38.0600	38.4200	37.9300	38.4000	+0.814%	565,901	-8.672%
2025-05-28	38.7100	38.8600	38.0700	38.0900	-1.880%	499,909	-7.929%
2025-05-27	38.8000	38.9600	38.6500	38.8200	+0.910%	627,497	-9.660%
2025-05-23	38.4100	38.5700	38.0200	38.4700	+0.812%	481,142	-8.838%
2025-05-22	38.3400	38.3600	37.7200	38.1600	-0.935%	461,186	-8.097%
2025-05-21	39.1400	39.2100	38.3600	38.5200	-1.760%	490,691	-8.956%
2025-05-20	39.1500	39.3900	39.0800	39.2100	+0.204%	970,547	-10.559%
2025-05-19	38.7600	39.1900	38.5500	39.1300	+0.462%	1,823,840	-10.376%
2025-05-16	38.4000	38.9600	38.4000	38.9500	+1.538%	523,007	-9.961%
2025-05-15	37.6600	38.3800	37.6401	38.3600	+2.375%	561,323	-8.577%
2025-05-14	37.8700	37.9900	37.0600	37.4700	-1.213%	934,057	-6.405%
2025-05-13	38.8100	39.0464	37.7500	37.9300	-3.338%	1,027,960	-7.540%
2025-05-12	39.8100	39.9000	39.0600	39.2400	-1.900%	1,481,603	-10.627%
2025-05-09	40.5600	40.6700	39.7100	40.0000	-1.235%	824,001	-12.325%
2025-05-08	40.8700	41.0500	40.2100	40.5000	-1.220%	710,627	-13.407%
2025-05-07	41.3500	41.8600	40.3100	41.0000	-1.914%	1,002,939	-14.463%
2025-05-06	42.1100	42.2350	41.7800	41.8000	-0.358%	1,272,979	-16.100%
2025-05-05	41.7200	42.1400	41.4500	41.9500	+0.455%	1,169,418	-16.400%
2025-05-02	41.3500	41.8700	41.0900	41.7600	+1.285%	539,863	-16.020%
2025-05-01	41.5000	41.6450	41.0700	41.2300	-0.579%	481,883	-14.941%
2025-04-30	41.7500	41.7500	40.9200	41.4700	-0.217%	669,368	-15.433%
2025-04-29	41.1700	41.8400	41.1700	41.5600	+0.556%	613,955	-15.616%
2025-04-28	41.1000	41.5500	40.7400	41.3300	+0.560%	442,718	-15.146%
2025-04-25	41.0700	41.3664	40.6000	41.1000	-0.388%	493,497	-14.672%
2025-04-24	41.4500	41.5700	41.2350	41.2600	-0.602%	484,695	-15.002%
2025-04-23	41.6500	41.8299	41.1200	41.5100	-0.836%	562,425	-15.514%
2025-04-22	41.6400	41.8800	41.2700	41.8600	+1.577%	601,466	-16.221%
2025-04-21	41.9400	41.9400	40.9500	41.2100	-1.506%	668,793	-14.899%
2025-04-17	41.4900	42.4500	41.4900	41.8400	+0.577%	531,623	-16.181%
2025-04-16	41.9600	42.3000	41.5500	41.6000	-0.216%	613,831	-15.697%
2025-04-15	41.3400	41.9200	41.0000	41.6900	+0.969%	725,303	-15.879%
2025-04-14	40.5500	41.3300	40.5301	41.2900	+2.001%	1,038,511	-15.064%
2025-04-11	40.2900	40.7674	39.7800	40.4800	+0.847%	461,061	-13.365%

document.getElementById("Mx42zn").onerror = function(){this.style.display='none';}; .dark-mode .l7QqP7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l7QqP7{ color: #333333; background-color: white; border: 2px solid #333333; }AVAAvista Corporationstock NYSE

AVA
Avista Corporation
stock NYSE