Dark

AVA
Avista Corporation
stock NYSE

At Close

Jul 16, 2026 3:59:54 PM EDT

42.29USD+2.002%(+0.83)501,627

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.46)0

After-hours

Jul 16, 2026 4:34:30 PM EDT

42.31USD+0.047%(+0.02)300

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	41.6000	42.4200	41.6000	42.3100	+2.050%	501,627	0.000%
2026-07-15	41.8200	41.9900	41.3600	41.4600	-0.861%	487,674	+2.050%
2026-07-14	42.3500	42.5900	41.7800	41.8200	-0.618%	379,651	+1.172%
2026-07-13	42.0000	42.2800	41.7050	42.0800	+0.430%	624,282	+0.547%
2026-07-10	41.2000	41.9600	41.1900	41.9000	+1.823%	420,751	+0.979%
2026-07-09	40.9900	41.2250	40.6800	41.1500	+0.685%	628,318	+2.819%
2026-07-08	41.1400	41.4400	40.8500	40.8700	-0.897%	444,187	+3.523%
2026-07-07	41.1400	42.0400	40.9668	41.2400	+1.426%	533,692	+2.595%
2026-07-06	41.4200	41.6000	40.6300	40.6600	-1.787%	580,098	+4.058%
2026-07-02	40.8900	41.4100	40.5600	41.4000	+2.121%	448,632	+2.198%
2026-07-01	40.9700	41.2700	40.5100	40.5400	-0.904%	651,196	+4.366%
2026-06-30	41.2300	41.4800	40.8900	40.9100	-0.848%	610,365	+3.422%
2026-06-29	41.5850	41.5850	40.9500	41.2600	-1.221%	877,138	+2.545%
2026-06-26	41.2700	41.7800	41.0400	41.7700	+1.978%	2,426,830	+1.293%
2026-06-25	41.3100	41.5000	40.8400	40.9600	-0.413%	488,650	+3.296%
2026-06-24	40.9300	41.2700	40.8900	41.1300	+1.106%	793,740	+2.869%
2026-06-23	40.1100	40.7400	39.7750	40.6800	+2.443%	558,356	+4.007%
2026-06-22	39.5600	39.9975	39.5000	39.7100	-0.126%	990,683	+6.547%
2026-06-18	39.4200	40.0100	39.2300	39.7600	+0.914%	1,432,775	+6.413%
2026-06-17	40.5100	40.8600	39.0650	39.4000	-3.949%	1,279,332	+7.386%
2026-06-16	41.2100	41.9899	40.5600	41.0200	+0.098%	937,241	+3.145%
2026-06-15	41.2100	42.0000	40.3100	40.9800	-3.417%	1,989,782	+3.245%
2026-06-12	42.2300	42.7400	42.2150	42.4300	+1.000%	539,607	-0.283%
2026-06-11	42.6900	42.9500	41.9900	42.0100	-0.896%	586,975	+0.714%
2026-06-10	42.7000	42.7650	42.2850	42.3900	+0.785%	782,527	-0.189%
2026-06-09	42.2300	42.5800	41.9500	42.0600	+0.143%	764,896	+0.594%
2026-06-08	42.3400	42.5700	41.9150	42.0000	-0.990%	895,284	+0.738%
2026-06-05	41.8600	42.9400	41.8301	42.4200	+1.947%	730,958	-0.259%
2026-06-04	41.5400	41.6500	41.1900	41.6100	+1.290%	780,648	+1.682%
2026-06-03	42.0000	42.6000	41.0000	41.0800	-1.840%	1,330,360	+2.994%
2026-06-02	40.4500	41.9100	40.4500	41.8500	+3.333%	591,780	+1.099%
2026-06-01	41.1000	41.3275	40.4450	40.5000	-2.339%	1,132,730	+4.469%
2026-05-29	41.3300	41.8900	41.1850	41.4700	+0.460%	1,840,750	+2.026%
2026-05-28	41.8000	42.1050	41.1000	41.2800	-1.031%	639,533	+2.495%
2026-05-27	41.3900	41.7900	41.1900	41.7100	+0.506%	955,961	+1.439%
2026-05-26	41.4700	41.7400	41.3400	41.5000	+0.072%	548,651	+1.952%
2026-05-22	41.0500	41.6800	40.9650	41.4700	+1.344%	539,980	+2.026%
2026-05-21	41.2200	41.4300	40.8100	40.9200	-0.583%	776,996	+3.397%
2026-05-20	41.0900	41.3250	40.8100	41.1600	+0.587%	652,917	+2.794%
2026-05-19	40.5700	41.1800	40.4350	40.9200	-0.655%	715,306	+3.397%
2026-05-18	40.7700	41.3600	40.6100	41.1900	+1.930%	642,036	+2.719%
2026-05-15	41.1000	41.1000	40.2500	40.4100	-1.822%	674,371	+4.702%
2026-05-14	41.0000	41.2700	40.8500	41.1600	+0.907%	330,715	+2.794%
2026-05-13	40.6300	40.8400	40.2600	40.7900	-0.049%	515,672	+3.726%
2026-05-12	40.8600	41.0100	40.2600	40.8100	+0.320%	633,294	+3.676%
2026-05-11	41.1100	41.1450	40.6600	40.6800	-0.343%	516,526	+4.007%
2026-05-08	41.0200	41.2099	40.6500	40.8200	-0.390%	559,234	+3.650%
2026-05-07	40.5800	41.3200	40.2000	40.9800	+0.986%	588,946	+3.245%
2026-05-06	40.9200	41.0450	40.2800	40.5800	-0.855%	515,391	+4.263%
2026-05-05	41.0300	41.3700	40.5850	40.9300	+0.912%	530,963	+3.372%
2026-05-04	40.4300	40.7600	40.0300	40.5600	-0.393%	529,063	+4.315%
2026-05-01	41.0400	41.5200	40.7100	40.7200	-0.925%	472,945	+3.905%
2026-04-30	40.6200	41.1550	40.6200	41.1000	+1.431%	699,754	+2.944%
2026-04-29	40.9200	41.1500	40.5000	40.5200	-1.674%	454,834	+4.418%
2026-04-28	41.4200	41.5200	40.9000	41.2100	+0.390%	400,610	+2.669%
2026-04-27	41.2800	41.6000	41.0300	41.0500	-0.170%	482,326	+3.069%
2026-04-24	41.1700	41.4200	40.8500	41.1200	-0.315%	407,719	+2.894%
2026-04-23	40.4700	41.3100	40.4700	41.2500	+2.791%	382,931	+2.570%
2026-04-22	40.5600	40.8900	39.9700	40.1300	-0.570%	558,464	+5.432%
2026-04-21	41.2300	41.2300	40.2200	40.3600	-2.205%	732,845	+4.832%
2026-04-20	41.8300	42.2000	41.1800	41.2700	-1.150%	538,662	+2.520%
2026-04-17	42.0000	42.0000	41.2100	41.7500	-0.310%	504,357	+1.341%
2026-04-16	41.1800	41.9300	41.1800	41.8800	+1.135%	493,818	+1.027%
2026-04-15	41.3700	41.5300	41.2700	41.4100	-0.695%	438,448	+2.173%
2026-04-14	41.0900	41.8700	40.6400	41.7000	+0.993%	428,822	+1.463%
2026-04-13	41.8600	41.8600	40.9800	41.2900	-1.385%	452,615	+2.470%
2026-04-10	42.0700	42.0800	41.6800	41.8700	-0.523%	389,954	+1.051%
2026-04-09	41.6900	42.3200	41.5850	42.0900	+0.887%	576,674	+0.523%
2026-04-08	41.2400	41.7500	41.0900	41.7200	+0.651%	491,433	+1.414%
2026-04-07	41.0700	41.6300	40.8475	41.4500	+1.098%	536,263	+2.075%
2026-04-06	41.1400	41.3400	40.9600	41.0000	-0.822%	409,167	+3.195%
2026-04-02	40.8500	41.3700	40.7300	41.3400	+1.622%	523,968	+2.346%
2026-04-01	40.0000	40.7850	39.0500	40.6800	+1.345%	422,219	+4.007%
2026-03-31	40.4800	40.4800	39.4000	40.1400	-0.791%	819,177	+5.406%
2026-03-30	40.3800	40.5900	40.0200	40.4600	+1.302%	492,249	+4.572%
2026-03-27	39.6300	40.0800	39.5400	39.9400	+0.859%	425,354	+5.934%
2026-03-26	39.2800	39.7100	39.2275	39.6000	+0.610%	435,129	+6.843%
2026-03-25	39.3900	39.5400	38.9400	39.3600	+0.639%	479,133	+7.495%
2026-03-24	38.6400	39.5000	38.6000	39.1100	+0.825%	483,591	+8.182%
2026-03-23	38.9000	39.1900	38.1900	38.7900	+1.095%	803,537	+9.075%
2026-03-20	39.5200	39.6400	38.1650	38.3700	-2.959%	2,129,923	+10.268%
2026-03-19	39.4900	39.8400	39.1200	39.5400	-0.353%	487,571	+7.006%
2026-03-18	39.6500	39.8200	39.1000	39.6800	-0.226%	625,315	+6.628%
2026-03-17	40.0500	40.2300	39.6400	39.7700	-0.401%	433,031	+6.387%
2026-03-16	40.2600	40.4200	39.7600	39.9300	+0.150%	440,277	+5.960%
2026-03-13	39.7000	39.9300	39.4850	39.8700	+1.476%	591,212	+6.120%
2026-03-12	38.7800	39.6300	38.7300	39.2900	+0.925%	545,749	+7.686%
2026-03-11	39.0400	39.1700	38.7032	38.9300	-0.765%	483,653	+8.682%
2026-03-10	39.3400	39.6900	38.9800	39.2300	-1.109%	548,245	+7.851%
2026-03-09	39.3100	39.7500	38.9200	39.6700	+0.025%	668,447	+6.655%
2026-03-06	39.5600	39.8350	39.1800	39.6600	-0.701%	566,943	+6.682%
2026-03-05	39.9200	40.1700	39.5750	39.9400	-0.992%	591,766	+5.934%
2026-03-04	40.1700	40.5300	39.6000	40.3400	+0.674%	561,435	+4.883%
2026-03-03	39.6900	40.3500	39.3100	40.0700	+0.376%	907,431	+5.590%
2026-03-02	40.5100	40.7050	39.6950	39.9200	-1.723%	1,193,378	+5.987%
2026-02-27	39.9700	40.8108	39.9650	40.6200	+2.137%	1,091,104	+4.161%
2026-02-26	40.4900	40.6080	39.6400	39.7700	-2.068%	1,413,409	+6.387%
2026-02-25	41.4800	41.5400	40.1900	40.6100	-4.783%	1,224,451	+4.186%
2026-02-24	42.7400	42.7500	42.0000	42.6500	-0.094%	758,199	-0.797%
2026-02-23	42.4200	43.0500	42.3150	42.6900	+0.850%	643,857	-0.890%
2026-02-20	42.3600	42.4700	41.7000	42.3300	+0.522%	604,632	-0.047%
2026-02-19	42.2900	42.7100	41.9300	42.1100	-0.142%	733,912	+0.475%
2026-02-18	42.6800	42.7500	42.1000	42.1700	-1.380%	719,135	+0.332%
2026-02-17	43.1100	43.5000	42.6700	42.7600	-0.743%	830,209	-1.052%
2026-02-13	42.4700	43.2050	42.4250	43.0800	+1.628%	489,371	-1.787%
2026-02-12	42.0300	42.6800	41.9800	42.3900	+1.582%	539,142	-0.189%
2026-02-11	41.6500	41.9000	41.4400	41.7300	+0.530%	495,643	+1.390%
2026-02-10	41.5700	41.6800	40.9600	41.5100	+1.269%	463,847	+1.927%
2026-02-09	41.4300	41.4752	40.8500	40.9900	-1.229%	620,692	+3.220%
2026-02-06	42.6000	42.8350	41.3300	41.5000	-2.123%	660,160	+1.952%
2026-02-05	42.3400	42.6642	42.2500	42.4000	+0.641%	683,311	-0.212%
2026-02-04	42.3000	42.5700	41.9800	42.1300	-0.331%	655,105	+0.427%
2026-02-03	41.4500	42.3900	41.2500	42.2700	+2.077%	707,635	+0.095%
2026-02-02	41.5000	41.6650	41.1250	41.4100	+0.291%	662,060	+2.173%
2026-01-30	40.7900	41.3100	40.3800	41.2900	+1.226%	1,153,727	+2.470%
2026-01-29	40.5400	40.8800	40.3650	40.7900	+1.065%	627,755	+3.726%
2026-01-28	40.8300	41.2300	40.2000	40.3600	-1.465%	586,342	+4.832%
2026-01-27	40.1900	41.0555	40.0500	40.9600	+1.789%	629,332	+3.296%
2026-01-26	40.2000	40.6100	39.9800	40.2400	+0.500%	651,984	+5.144%
2026-01-23	40.5000	40.5550	39.7300	40.0400	-1.282%	600,031	+5.669%
2026-01-22	40.4900	40.7099	40.0700	40.5600	+0.570%	738,442	+4.315%
2026-01-21	40.1650	40.4500	39.9700	40.3300	+0.674%	567,942	+4.909%
2026-01-20	39.8900	40.1100	39.4100	40.0600	-0.299%	483,093	+5.617%
2026-01-16	39.7800	40.2200	39.7100	40.1800	+0.224%	746,240	+5.301%
2026-01-15	39.7100	40.2100	39.6250	40.0900	+1.237%	518,915	+5.538%
2026-01-14	39.3100	39.8100	39.2500	39.6000	+0.969%	515,505	+6.843%
2026-01-13	39.2000	39.4600	38.9600	39.2200	+0.358%	509,768	+7.879%
2026-01-12	39.0700	39.4250	38.9200	39.0800	+0.385%	580,675	+8.265%
2026-01-09	39.2800	39.5200	38.8800	38.9300	-0.663%	583,260	+8.682%
2026-01-08	38.8400	39.5800	38.8400	39.1900	+0.590%	464,255	+7.961%
2026-01-07	39.1000	39.1700	38.7150	38.9600	+0.026%	619,095	+8.599%
2026-01-06	38.3800	38.9700	38.3000	38.9500	+1.274%	678,228	+8.626%
2026-01-05	38.6300	38.6300	38.0750	38.4600	-0.671%	714,010	+10.010%
2026-01-02	38.5900	38.8500	38.1100	38.7200	+0.467%	507,496	+9.272%
2025-12-31	38.7200	38.8500	38.4600	38.5400	-0.439%	386,946	+9.782%
2025-12-30	38.6300	38.7500	38.5500	38.7100	+0.207%	368,610	+9.300%
2025-12-29	38.6700	38.8200	38.5000	38.6300	+0.390%	550,480	+9.526%
2025-12-26	38.4300	38.6500	38.2950	38.4800	+0.287%	412,004	+9.953%
2025-12-24	38.3800	38.6000	38.2700	38.3700	-0.104%	313,943	+10.268%
2025-12-23	38.3800	38.6300	38.2000	38.4100	+0.235%	881,446	+10.154%
2025-12-22	37.7200	38.3500	37.6400	38.3200	+1.672%	851,644	+10.412%
2025-12-19	38.4100	38.4500	37.5400	37.6900	-2.307%	2,597,043	+12.258%
2025-12-18	38.8800	38.9200	38.5450	38.5800	-0.541%	1,173,012	+9.668%
2025-12-17	38.4500	38.9200	38.2200	38.7900	+0.832%	887,512	+9.075%
2025-12-16	38.9600	39.0800	38.3300	38.4700	-0.825%	1,016,086	+9.982%
2025-12-15	38.8100	38.9900	38.3300	38.7900	+0.596%	1,288,319	+9.075%
2025-12-12	38.8400	39.3100	38.5000	38.5600	-0.490%	1,247,793	+9.725%
2025-12-11	38.7400	39.3150	38.6100	38.7500	+0.441%	698,966	+9.187%
2025-12-10	38.3900	38.7900	38.3788	38.5800	+0.364%	851,164	+9.668%
2025-12-09	38.4600	38.7200	38.2900	38.4400	+0.497%	413,486	+10.068%
2025-12-08	38.8000	38.8000	38.1900	38.2500	-1.188%	523,392	+10.614%
2025-12-05	38.5300	38.9000	38.3400	38.7100	+0.259%	524,972	+9.300%
2025-12-04	39.1200	39.3800	38.5200	38.6100	-1.831%	781,734	+9.583%
2025-12-03	39.7300	39.7800	38.9800	39.3300	-0.279%	693,026	+7.577%
2025-12-02	40.8700	40.8700	39.3800	39.4400	-3.000%	753,169	+7.277%
2025-12-01	41.0500	41.2500	40.5300	40.6600	-1.740%	694,735	+4.058%
2025-11-28	41.5500	41.5500	41.2010	41.3800	-0.169%	282,095	+2.247%
2025-11-26	41.2000	41.6000	41.1867	41.4500	+0.460%	1,002,095	+2.075%
2025-11-25	41.2600	41.5250	41.1500	41.2600	+0.634%	732,526	+2.545%
2025-11-24	40.7100	41.0750	40.5300	41.0000	-0.510%	840,451	+3.195%
2025-11-21	41.0400	41.5100	40.8100	41.2100	+0.931%	835,496	+2.669%
2025-11-20	40.7900	41.1300	40.7400	40.8300	+0.393%	655,501	+3.625%
2025-11-19	40.8300	40.9650	40.5700	40.6700	-0.538%	1,263,834	+4.032%
2025-11-18	41.1600	41.3400	40.7800	40.8900	-0.098%	615,341	+3.473%
2025-11-17	41.0800	41.3100	40.9100	40.9300	-0.438%	573,814	+3.372%
2025-11-14	41.4400	41.4400	40.7400	41.1100	-0.556%	662,695	+2.919%
2025-11-13	41.6000	41.6000	41.2610	41.3400	-0.768%	499,847	+2.346%
2025-11-12	41.7500	41.9300	41.5700	41.6600	-0.478%	773,676	+1.560%
2025-11-11	41.2500	41.9400	41.0900	41.8600	+1.775%	920,004	+1.075%
2025-11-10	40.7900	41.3050	40.7900	41.1300	+0.710%	634,851	+2.869%
2025-11-07	40.6400	41.1396	40.5000	40.8400	+1.039%	764,680	+3.599%
2025-11-06	39.6900	40.8500	39.6900	40.4200	+1.711%	921,407	+4.676%
2025-11-05	39.4300	40.1700	39.1600	39.7400	+2.714%	765,054	+6.467%
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	+10.933%
2025-10-31	38.0300	38.3068	37.6200	38.0500	-0.575%	989,106	+11.196%
2025-10-30	38.3600	38.5900	38.0440	38.2700	0.000%	631,474	+10.557%
2025-10-29	38.7500	38.8300	38.1200	38.2700	-1.493%	652,281	+10.557%
2025-10-28	38.7500	38.9500	38.2600	38.8500	-0.385%	636,620	+8.906%
2025-10-27	38.9600	39.2800	38.8300	39.0000	-0.434%	542,049	+8.487%
2025-10-24	39.0100	39.2500	38.8000	39.1700	+0.954%	390,912	+8.016%
2025-10-23	39.1600	39.2659	38.4746	38.8000	-0.691%	354,084	+9.046%
2025-10-22	39.2000	39.3399	38.8400	39.0700	+0.515%	512,218	+8.293%
2025-10-21	38.8900	39.1750	38.8600	38.8700	-0.359%	506,296	+8.850%
2025-10-20	38.5500	39.0200	38.4250	39.0100	+1.483%	326,921	+8.459%
2025-10-17	38.3600	38.5000	38.2200	38.4400	+0.130%	337,926	+10.068%
2025-10-16	38.0200	38.4800	37.9200	38.3900	+0.973%	460,420	+10.211%
2025-10-15	37.3600	38.0200	37.3600	38.0200	+1.848%	580,812	+11.284%
2025-10-14	36.8900	37.4393	36.8300	37.3300	+1.330%	383,624	+13.340%
2025-10-13	37.0200	37.2168	36.6900	36.8400	-0.647%	386,578	+14.848%
2025-10-10	37.4100	37.4400	37.0000	37.0800	-0.162%	357,046	+14.105%
2025-10-09	37.5000	37.5700	37.1250	37.1400	-0.986%	372,136	+13.920%
2025-10-08	37.5700	37.5700	37.1701	37.5100	+0.348%	409,462	+12.797%
2025-10-07	37.1600	37.7263	37.0000	37.3800	+0.538%	506,541	+13.189%
2025-10-06	36.9800	37.3800	36.9800	37.1800	+0.568%	448,467	+13.798%
2025-10-03	36.8800	37.2000	36.8100	36.9700	+0.681%	724,313	+14.444%
2025-10-02	37.1800	37.1800	36.4800	36.7200	-1.396%	524,294	+15.223%
2025-10-01	37.7600	37.9349	37.2000	37.2400	-1.508%	532,779	+13.614%
2025-09-30	37.5500	37.8400	37.4800	37.8100	+0.692%	476,946	+11.902%
2025-09-29	37.4300	37.6150	37.3450	37.5500	-0.186%	569,530	+12.676%
2025-09-26	37.1400	37.6800	37.1150	37.6200	+1.484%	522,823	+12.467%
2025-09-25	36.8900	37.1250	36.7000	37.0700	+1.063%	790,982	+14.135%
2025-09-24	36.7400	36.8300	36.5400	36.6800	-0.218%	693,775	+15.349%
2025-09-23	36.5000	36.8800	36.4400	36.7600	+0.465%	602,440	+15.098%
2025-09-22	36.4500	36.7300	36.4000	36.5900	+0.633%	596,976	+15.633%
2025-09-19	36.4900	36.5200	36.3100	36.3600	-0.137%	1,197,667	+16.364%
2025-09-18	36.0000	36.4500	35.8100	36.4100	+1.027%	747,194	+16.204%
2025-09-17	35.7400	36.4400	35.7000	36.0400	+1.378%	897,204	+17.397%
2025-09-16	36.0000	36.0800	35.5000	35.5500	-1.332%	691,799	+19.015%
2025-09-15	36.3800	36.7100	36.0300	36.0300	-0.989%	585,173	+17.430%
2025-09-12	36.2800	36.5200	36.2800	36.3900	-0.137%	408,575	+16.268%
2025-09-11	36.1500	36.5450	36.0600	36.4400	+0.580%	560,325	+16.109%
2025-09-10	36.1500	36.3800	36.0100	36.2300	+0.111%	504,307	+16.782%
2025-09-09	36.0800	36.3800	35.9500	36.1900	+0.222%	515,065	+16.911%
2025-09-08	36.7400	36.8050	36.0050	36.1100	-2.061%	754,908	+17.170%
2025-09-05	36.7200	36.8850	36.4800	36.8700	+0.710%	665,122	+14.755%
2025-09-04	36.6900	36.7000	36.1300	36.6100	+0.549%	485,699	+15.570%
2025-09-03	36.2700	36.5900	36.2000	36.4100	-0.137%	694,816	+16.204%
2025-09-02	36.5000	36.6999	36.2474	36.4600	-0.219%	492,932	+16.045%
2025-08-29	36.5700	36.8700	36.4800	36.5400	-0.027%	455,748	+15.791%
2025-08-28	37.0600	37.0600	36.5100	36.5500	-1.350%	560,041	+15.759%
2025-08-27	36.8000	37.1100	36.7900	37.0500	+0.707%	561,145	+14.197%
2025-08-26	36.8000	37.0600	36.7200	36.7900	-0.027%	453,177	+15.004%
2025-08-25	37.2500	37.4300	36.7800	36.8000	-1.367%	422,488	+14.973%
2025-08-22	37.0000	37.3800	36.6700	37.3100	+1.884%	675,632	+13.401%
2025-08-21	36.7500	36.9400	36.5900	36.6200	-0.516%	627,660	+15.538%
2025-08-20	37.3100	37.5800	36.7600	36.8100	-0.915%	672,445	+14.942%
2025-08-19	36.4500	37.1500	36.4500	37.1500	+0.678%	885,162	+13.890%
2025-08-18	37.2800	37.3999	36.8200	36.9000	-1.046%	1,029,186	+14.661%
2025-08-15	37.4000	37.5350	37.1100	37.2900	-0.587%	578,021	+13.462%
2025-08-14	37.8200	37.8200	37.3900	37.5100	-0.820%	611,599	+12.797%
2025-08-13	37.7500	37.9196	37.5700	37.8200	-0.053%	885,643	+11.872%
2025-08-12	37.4300	37.9000	37.2900	37.8400	+1.258%	847,457	+11.813%
2025-08-11	37.5000	37.5650	37.2600	37.3700	+0.134%	616,665	+13.219%
2025-08-08	37.4600	37.5900	37.2400	37.3200	-0.294%	1,022,422	+13.371%
2025-08-07	36.6400	37.4300	36.5000	37.4300	+2.073%	934,581	+13.038%
2025-08-06	37.2700	37.3100	35.8800	36.6700	-4.131%	1,845,402	+15.380%
2025-08-05	38.1500	38.3050	37.9800	38.2500	+0.131%	777,108	+10.614%
2025-08-04	37.5100	38.2950	37.5100	38.2000	+1.812%	557,269	+10.759%
2025-08-01	37.6400	37.7500	37.2200	37.5200	+0.590%	533,614	+12.767%
2025-07-31	36.8600	37.3300	36.8600	37.3000	+0.161%	499,585	+13.432%
2025-07-30	37.2700	37.4699	37.1400	37.2400	+0.323%	777,473	+13.614%
2025-07-29	36.8800	37.2100	36.7764	37.1200	+0.651%	499,789	+13.982%
2025-07-28	37.0200	37.1400	36.7600	36.8800	-0.780%	616,071	+14.723%
2025-07-25	37.0000	37.2400	36.9300	37.1700	+0.568%	502,754	+13.828%
2025-07-24	37.3300	37.4550	36.9200	36.9600	-0.991%	629,419	+14.475%
2025-07-23	37.8500	38.0057	37.2000	37.3300	-1.530%	2,003,179	+13.340%
2025-07-22	37.8700	38.4900	37.8000	37.9100	+0.504%	771,468	+11.606%
2025-07-21	37.2500	37.8600	37.2500	37.7200	+1.289%	528,175	+12.169%
2025-07-18	37.4100	37.7900	37.2200	37.2400	-0.799%	837,275	+13.614%
2025-07-17	37.6700	37.8300	37.3150	37.5400	-0.345%	747,765	+12.706%
2025-07-16	37.3900	37.7550	37.3500	37.6700	+0.427%	572,319	+12.317%
2025-07-15	37.9100	38.0550	37.4100	37.5100	-1.445%	456,677	+12.797%
2025-07-14	38.0600	38.3974	37.8900	38.0600	+0.132%	400,700	+11.167%
2025-07-11	38.0800	38.3700	37.8400	38.0100	-0.731%	443,959	+11.313%
2025-07-10	38.0000	38.5150	38.0000	38.2900	+0.052%	508,892	+10.499%
2025-07-09	38.1800	38.4190	37.7600	38.2700	+0.790%	599,107	+10.557%
2025-07-08	37.8500	38.1100	37.5200	37.9700	-0.472%	748,252	+11.430%
2025-07-07	38.2800	38.5200	37.9100	38.1500	-0.547%	751,087	+10.904%
2025-07-03	38.3300	38.4699	38.0500	38.3600	+0.682%	289,723	+10.297%
2025-07-02	38.3800	38.5500	37.9300	38.1000	-0.704%	610,301	+11.050%
2025-07-01	37.7200	38.6800	37.7200	38.3700	+1.107%	853,522	+10.268%
2025-06-30	37.6300	37.9700	37.5600	37.9500	+0.824%	479,795	+11.489%
2025-06-27	37.6500	37.9400	37.4000	37.6400	-0.212%	1,113,180	+12.407%
2025-06-26	37.5000	37.8100	37.3600	37.7200	+0.426%	682,968	+12.169%
2025-06-25	37.8600	37.9750	37.4300	37.5600	-1.262%	579,488	+12.646%
2025-06-24	37.9100	38.2700	37.8900	38.0400	-0.393%	682,592	+11.225%
2025-06-23	37.7100	38.2150	37.6356	38.1900	+2.030%	499,083	+10.788%
2025-06-20	37.6000	37.8400	37.3200	37.4300	-0.187%	1,816,517	+13.038%
2025-06-18	37.2700	37.5800	37.0000	37.5000	+0.725%	974,384	+12.827%
2025-06-17	36.8600	37.2600	36.4800	37.2300	+0.785%	862,466	+13.645%
2025-06-16	37.3300	37.6200	36.7300	36.9400	-0.992%	577,828	+14.537%
2025-06-13	37.9700	38.0800	37.2199	37.3100	-1.479%	592,941	+13.401%
2025-06-12	37.8500	38.0000	37.5900	37.8700	-0.185%	566,413	+11.724%
2025-06-11	37.9200	38.0550	37.8000	37.9400	+0.370%	708,529	+11.518%
2025-06-10	37.3600	37.8600	37.2900	37.8000	+1.313%	462,805	+11.931%
2025-06-09	37.3000	37.5500	37.0908	37.3100	0.000%	446,990	+13.401%
2025-06-06	37.1400	37.4800	37.0800	37.3100	+0.296%	454,806	+13.401%
2025-06-05	37.2700	37.3800	36.9800	37.2000	-0.215%	506,540	+13.737%
2025-06-04	38.2600	38.2600	37.2700	37.2800	-2.638%	388,586	+13.492%
2025-06-03	38.4500	38.5000	37.9200	38.2900	-0.156%	425,917	+10.499%
2025-06-02	38.3600	38.6600	38.1794	38.3500	-0.415%	526,530	+10.326%
2025-05-30	38.4000	38.6200	38.2300	38.5100	+0.286%	729,208	+9.868%
2025-05-29	38.0600	38.4200	37.9300	38.4000	+0.814%	565,901	+10.182%
2025-05-28	38.7100	38.8600	38.0700	38.0900	-1.880%	499,909	+11.079%
2025-05-27	38.8000	38.9600	38.6500	38.8200	+0.910%	627,497	+8.990%
2025-05-23	38.4100	38.5700	38.0200	38.4700	+0.812%	481,142	+9.982%
2025-05-22	38.3400	38.3600	37.7200	38.1600	-0.935%	461,186	+10.875%
2025-05-21	39.1400	39.2100	38.3600	38.5200	-1.760%	490,691	+9.839%
2025-05-20	39.1500	39.3900	39.0800	39.2100	+0.204%	970,547	+7.906%
2025-05-19	38.7600	39.1900	38.5500	39.1300	+0.462%	1,823,840	+8.127%
2025-05-16	38.4000	38.9600	38.4000	38.9500	+1.538%	523,007	+8.626%
2025-05-15	37.6600	38.3800	37.6401	38.3600	+2.375%	561,323	+10.297%
2025-05-14	37.8700	37.9900	37.0600	37.4700	-1.213%	934,057	+12.917%
2025-05-13	38.8100	39.0464	37.7500	37.9300	-3.338%	1,027,960	+11.548%
2025-05-12	39.8100	39.9000	39.0600	39.2400	-1.900%	1,481,603	+7.824%
2025-05-09	40.5600	40.6700	39.7100	40.0000	-1.235%	824,001	+5.775%
2025-05-08	40.8700	41.0500	40.2100	40.5000	-1.220%	710,627	+4.469%
2025-05-07	41.3500	41.8600	40.3100	41.0000	-1.914%	1,002,939	+3.195%
2025-05-06	42.1100	42.2350	41.7800	41.8000	-0.358%	1,272,979	+1.220%
2025-05-05	41.7200	42.1400	41.4500	41.9500	+0.455%	1,169,418	+0.858%
2025-05-02	41.3500	41.8700	41.0900	41.7600	+1.285%	539,863	+1.317%
2025-05-01	41.5000	41.6450	41.0700	41.2300	-0.579%	481,883	+2.619%
2025-04-30	41.7500	41.7500	40.9200	41.4700	-0.217%	669,368	+2.026%
2025-04-29	41.1700	41.8400	41.1700	41.5600	+0.556%	613,955	+1.805%
2025-04-28	41.1000	41.5500	40.7400	41.3300	+0.560%	442,718	+2.371%
2025-04-25	41.0700	41.3664	40.6000	41.1000	-0.388%	493,497	+2.944%
2025-04-24	41.4500	41.5700	41.2350	41.2600	-0.602%	484,695	+2.545%
2025-04-23	41.6500	41.8299	41.1200	41.5100	-0.836%	562,425	+1.927%
2025-04-22	41.6400	41.8800	41.2700	41.8600	+1.577%	601,466	+1.075%
2025-04-21	41.9400	41.9400	40.9500	41.2100	-1.506%	668,793	+2.669%
2025-04-17	41.4900	42.4500	41.4900	41.8400	+0.577%	531,623	+1.123%
2025-04-16	41.9600	42.3000	41.5500	41.6000	-0.216%	613,831	+1.707%
2025-04-15	41.3400	41.9200	41.0000	41.6900	+0.969%	725,303	+1.487%
2025-04-14	40.5500	41.3300	40.5301	41.2900	+2.001%	1,038,511	+2.470%
2025-04-11	40.2900	40.7674	39.7800	40.4800	+0.847%	461,061	+4.521%
2025-04-10	39.6400	40.6350	39.2400	40.1400	+1.083%	958,111	+5.406%
2025-04-09	39.0200	40.9400	38.2700	39.7100	+0.405%	990,338	+6.547%
2025-04-08	40.3200	40.5300	39.0650	39.5500	-0.025%	873,893	+6.979%
2025-04-07	39.6600	40.6000	38.5100	39.5600	-2.825%	1,166,639	+6.951%
2025-04-04	42.3800	42.5900	40.5300	40.7100	-3.941%	1,150,622	+3.930%
2025-04-03	42.6700	43.0900	42.1301	42.3800	-0.118%	1,076,541	-0.165%
2025-04-02	42.2000	42.5200	42.0300	42.4300	+0.402%	542,463	-0.283%
2025-04-01	41.8200	42.4599	41.4100	42.2600	+0.931%	1,121,566	+0.118%
2025-03-31	41.0300	41.9800	41.0100	41.8700	+2.097%	1,114,740	+1.051%
2025-03-28	40.2500	41.0100	40.0000	41.0100	+2.423%	2,423,822	+3.170%
2025-03-27	40.1400	40.1800	39.9600	40.0400	+0.225%	1,185,762	+5.669%
2025-03-26	39.8600	40.0350	39.7700	39.9500	+0.757%	649,349	+5.907%
2025-03-25	39.6000	39.7500	39.0100	39.6500	-0.151%	800,854	+6.709%
2025-03-24	39.7500	40.0582	39.6000	39.7100	+0.025%	676,722	+6.547%
2025-03-21	40.0100	40.2000	39.4300	39.7000	-0.750%	3,761,724	+6.574%
2025-03-20	39.7700	40.0200	39.5400	40.0000	+1.036%	995,193	+5.775%
2025-03-19	39.6200	39.7200	39.2400	39.5900	-0.327%	641,575	+6.870%
2025-03-18	39.7700	39.9200	39.3750	39.7200	-0.675%	864,780	+6.521%
2025-03-17	39.9000	40.1650	39.7600	39.9900	+0.100%	829,038	+5.801%
2025-03-14	38.9900	40.0125	38.9900	39.9500	+2.357%	851,116	+5.907%
2025-03-13	39.0000	39.5920	38.8700	39.0300	+0.541%	918,111	+8.404%
2025-03-12	39.0800	39.5000	38.7700	38.8200	-1.247%	788,688	+8.990%
2025-03-11	39.8200	39.9248	38.8950	39.3100	-0.883%	1,333,018	+7.632%
2025-03-10	39.7000	40.2300	39.4500	39.6600	-0.101%	1,454,368	+6.682%
2025-03-07	39.1900	40.0000	39.0200	39.7000	+1.639%	816,411	+6.574%
2025-03-06	39.4700	39.5350	38.6900	39.0600	-1.089%	578,150	+8.321%
2025-03-05	39.6000	39.9700	39.2794	39.4900	-0.779%	633,906	+7.141%
2025-03-04	39.9900	40.1050	39.7000	39.8000	-0.301%	1,179,299	+6.307%
2025-03-03	39.7000	40.0400	39.7000	39.9200	-0.125%	923,402	+5.987%
2025-02-28	40.2100	40.2100	39.5800	39.9700	+0.201%	1,000,359	+5.854%
2025-02-27	39.0100	40.0200	38.5001	39.8900	-0.050%	1,009,357	+6.067%
2025-02-26	38.7000	40.1700	38.6500	39.9100	+3.260%	998,050	+6.014%
2025-02-25	38.3900	38.8600	38.2431	38.6500	+1.046%	632,348	+9.470%
2025-02-24	38.1000	38.5700	37.7400	38.2500	+0.817%	615,677	+10.614%
2025-02-21	37.6800	38.1400	37.5550	37.9400	+1.200%	471,767	+11.518%
2025-02-20	37.2600	37.6900	37.0000	37.4900	+0.214%	413,397	+12.857%
2025-02-19	36.9300	37.6000	36.9100	37.4100	+0.808%	414,324	+13.098%
2025-02-18	36.6700	37.1500	36.5900	37.1100	+0.925%	351,519	+14.012%
2025-02-14	37.2700	37.6400	36.7400	36.7700	-1.289%	295,586	+15.067%
2025-02-13	37.1600	37.4400	37.0500	37.2500	+0.730%	406,680	+13.584%
2025-02-12	36.6500	37.2100	36.5600	36.9800	-0.645%	365,275	+14.413%
2025-02-11	36.7200	37.3300	36.5500	37.2200	+1.251%	336,150	+13.675%
2025-02-10	36.5400	36.8600	36.3200	36.7600	+0.382%	475,285	+15.098%
2025-02-07	36.6200	36.7500	36.4100	36.6200	-0.299%	338,955	+15.538%
2025-02-06	36.8600	37.1100	36.4900	36.7300	-0.326%	324,868	+15.192%
2025-02-05	37.0800	37.3000	36.7300	36.8500	+0.245%	476,027	+14.817%
2025-02-04	36.5100	36.8300	36.2800	36.7600	0.000%	412,188	+15.098%
2025-02-03	36.5100	36.9115	36.2800	36.7600	+0.382%	436,730	+15.098%
2025-01-31	36.4100	36.7400	36.3500	36.6200	+0.246%	521,533	+15.538%
2025-01-30	36.4900	36.6800	36.2100	36.5300	+1.472%	292,316	+15.823%
2025-01-29	36.3700	36.4800	35.9200	36.0000	-1.343%	382,504	+17.528%
2025-01-28	36.7100	36.8600	36.1000	36.4900	-1.004%	433,333	+15.950%
2025-01-27	36.2900	36.9200	36.0300	36.8600	+2.446%	421,235	+14.786%
2025-01-24	35.5100	36.0800	35.4750	35.9800	+0.447%	376,621	+17.593%

document.getElementById("Bt9GWH").onerror = function(){this.style.display='none';}; .dark-mode .KMDHTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KMDHTq{ color: #333333; background-color: white; border: 2px solid #333333; }AVAAvista Corporationstock NYSE

AVA
Avista Corporation
stock NYSE