5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
+5.31%
3 MONTH PERFORMANCE
+6.30%
6 MONTH PERFORMANCE
+9.59%
YEAR-TO-DATE PERFORMANCE
+5.55%
1 YEAR PERFORMANCE
+13.00%
Avista Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $40.57 | $40.77 (0.48%) | $40.88 | $40.37 | 249.78 K | |
| 01/28/2026 | $40.83 | $40.36 (-1.15%) | $41.23 | $40.20 | 586.34 K | $3.28 B |
| 01/27/2026 | $40.19 | $40.96 (1.92%) | $41.06 | $40.05 | 629.33 K | $3.33 B |
| 01/26/2026 | $40.20 | $40.24 (0.1%) | $40.61 | $39.98 | 652.12 K | $3.27 B |
| 01/23/2026 | $40.50 | $40.04 (-1.14%) | $40.56 | $39.73 | 600.20 K | $3.25 B |
| 01/22/2026 | $40.49 | $40.56 (0.17%) | $40.71 | $40.07 | 738.44 K | $3.29 B |
| 01/21/2026 | $40.17 | $40.33 (0.4%) | $40.45 | $39.97 | 567.95 K | $3.28 B |
| 01/20/2026 | $39.89 | $40.06 (0.43%) | $40.11 | $39.41 | 483.09 K | $3.25 B |
| 01/16/2026 | $39.78 | $40.18 (1.01%) | $40.22 | $39.71 | 746.24 K | $3.26 B |
| 01/15/2026 | $39.71 | $40.09 (0.96%) | $40.21 | $39.63 | 518.92 K | $3.26 B |
| 01/14/2026 | $39.31 | $39.60 (0.74%) | $39.81 | $39.25 | 515.51 K | $3.22 B |
| 01/13/2026 | $39.20 | $39.22 (0.05%) | $39.46 | $38.96 | 509.93 K | $3.19 B |
| 01/12/2026 | $39.07 | $39.08 (0.03%) | $39.42 | $38.92 | 580.70 K | $3.17 B |
| 01/09/2026 | $39.28 | $38.93 (-0.89%) | $39.52 | $38.88 | 589.84 K | $3.16 B |
| 01/08/2026 | $38.84 | $39.19 (0.9%) | $39.58 | $38.84 | 464.30 K | $3.18 B |
| 01/07/2026 | $39.10 | $38.96 (-0.36%) | $39.17 | $38.72 | 619.10 K | $3.16 B |
| 01/06/2026 | $38.38 | $38.95 (1.49%) | $38.97 | $38.30 | 678.23 K | $3.16 B |
| 01/05/2026 | $38.63 | $38.46 (-0.44%) | $38.63 | $38.08 | 714.01 K | $3.12 B |
| 01/02/2026 | $38.59 | $38.72 (0.34%) | $38.85 | $38.11 | 507.50 K | $3.15 B |
| 12/31/2025 | $38.72 | $38.54 (-0.46%) | $38.85 | $38.46 | 386.95 K | $3.13 B |
| 12/30/2025 | $38.63 | $38.71 (0.21%) | $38.75 | $38.55 | 368.61 K | $3.14 B |
| 12/29/2025 | $38.67 | $38.63 (-0.1%) | $38.82 | $38.50 | 550.50 K | $3.14 B |
| 12/26/2025 | $38.43 | $38.48 (0.13%) | $38.65 | $38.30 | 412.00 K | $3.13 B |
| 12/24/2025 | $38.38 | $38.37 (-0.03%) | $38.60 | $38.27 | 313.94 K | $3.12 B |
| 12/23/2025 | $38.38 | $38.41 (0.08%) | $38.63 | $38.20 | 881.45 K | $3.12 B |
| 12/22/2025 | $37.72 | $38.32 (1.59%) | $38.35 | $37.64 | 851.64 K | $3.11 B |
| 12/19/2025 | $38.41 | $37.69 (-1.87%) | $38.45 | $37.54 | 2.60 M | $3.06 B |
| 12/18/2025 | $38.88 | $38.58 (-0.77%) | $38.92 | $38.55 | 1.17 M | $3.13 B |
| 12/17/2025 | $38.45 | $38.79 (0.88%) | $38.92 | $38.22 | 887.51 K | $3.15 B |
| 12/16/2025 | $38.96 | $38.47 (-1.26%) | $39.08 | $38.33 | 1.02 M | $3.12 B |
| 12/15/2025 | $38.81 | $38.79 (-0.05%) | $38.99 | $38.33 | 1.29 M | $3.15 B |
| 12/12/2025 | $38.84 | $38.56 (-0.72%) | $39.31 | $38.50 | 1.25 M | $3.13 B |
| 12/11/2025 | $38.74 | $38.75 (0.03%) | $39.32 | $38.61 | 698.97 K | $3.15 B |
| 12/10/2025 | $38.39 | $38.58 (0.49%) | $38.79 | $38.38 | 851.21 K | $3.13 B |
| 12/09/2025 | $38.46 | $38.44 (-0.05%) | $38.72 | $38.29 | 413.50 K | $3.12 B |
| 12/08/2025 | $38.80 | $38.25 (-1.42%) | $38.80 | $38.19 | 523.40 K | $3.11 B |
| 12/05/2025 | $38.53 | $38.71 (0.47%) | $38.90 | $38.34 | 525.00 K | $3.14 B |
| 12/04/2025 | $39.12 | $38.61 (-1.3%) | $39.38 | $38.52 | 781.73 K | $3.14 B |
| 12/03/2025 | $39.73 | $39.33 (-1.01%) | $39.78 | $38.98 | 693.03 K | $3.19 B |
| 12/02/2025 | $40.87 | $39.44 (-3.5%) | $40.87 | $39.38 | 753.20 K | $3.20 B |
| 12/01/2025 | $41.05 | $40.66 (-0.95%) | $41.25 | $40.53 | 694.74 K | $3.30 B |
| 11/28/2025 | $41.55 | $41.38 (-0.41%) | $41.55 | $41.20 | 282.10 K | $3.36 B |
| 11/26/2025 | $41.20 | $41.45 (0.61%) | $41.60 | $41.19 | 1.00 M | $3.37 B |
| 11/25/2025 | $41.26 | $41.26 (0%) | $41.53 | $41.15 | 732.53 K | $3.35 B |
| 11/24/2025 | $40.71 | $41.00 (0.71%) | $41.08 | $40.53 | 840.50 K | $3.33 B |
| 11/21/2025 | $41.04 | $41.21 (0.41%) | $41.51 | $40.81 | 835.50 K | $3.35 B |
| 11/20/2025 | $40.79 | $40.83 (0.1%) | $41.13 | $40.74 | 655.70 K | $3.32 B |
| 11/19/2025 | $40.83 | $40.67 (-0.39%) | $40.97 | $40.57 | 1.26 M | $3.30 B |
| 11/18/2025 | $41.16 | $40.89 (-0.66%) | $41.34 | $40.78 | 615.34 K | $3.32 B |
| 11/17/2025 | $41.08 | $40.93 (-0.37%) | $41.31 | $40.91 | 573.81 K | $3.32 B |
| 11/14/2025 | $41.44 | $41.11 (-0.8%) | $41.44 | $40.74 | 662.70 K | $3.34 B |
| 11/13/2025 | $41.60 | $41.34 (-0.63%) | $41.60 | $41.26 | 499.85 K | $3.36 B |
| 11/12/2025 | $41.75 | $41.66 (-0.22%) | $41.93 | $41.57 | 773.68 K | $3.38 B |
| 11/11/2025 | $41.25 | $41.86 (1.48%) | $41.94 | $41.09 | 920.00 K | $3.40 B |
| 11/10/2025 | $40.79 | $41.13 (0.83%) | $41.31 | $40.79 | 634.85 K | $3.34 B |
| 11/07/2025 | $40.64 | $40.84 (0.49%) | $41.14 | $40.50 | 764.70 K | $3.32 B |
| 11/06/2025 | $39.69 | $40.42 (1.84%) | $40.85 | $39.69 | 921.41 K | $3.28 B |
| 11/05/2025 | $39.43 | $39.74 (0.79%) | $40.17 | $39.16 | 765.05 K | $3.23 B |
| 11/04/2025 | $38.26 | $38.69 (1.12%) | $38.84 | $38.17 | 764.83 K | $3.14 B |
| 11/03/2025 | $37.73 | $38.14 (1.09%) | $38.14 | $37.29 | 584.30 K | $3.10 B |
| 10/31/2025 | $38.03 | $38.05 (0.05%) | $38.31 | $37.62 | 989.11 K | $3.07 B |
| 10/30/2025 | $38.36 | $38.27 (-0.23%) | $38.59 | $38.04 | 631.50 K | $3.09 B |
| 10/29/2025 | $38.75 | $38.27 (-1.24%) | $38.83 | $38.12 | 652.30 K | $3.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
