-
5 DAY PERFORMANCE
+1.24% -
1 MONTH PERFORMANCE
+1.72% -
3 MONTH PERFORMANCE
+0.57% -
6 MONTH PERFORMANCE
+6.56% -
YEAR-TO-DATE PERFORMANCE
+9.46% -
1 YEAR PERFORMANCE
+12.48%
Avista Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $39.13 | $39.13 (0%) | $39.45 | $39.02 | 348,460 | $3.08 B |
| 11/21/2024 | $38.44 | $39.04 (1.56%) | $39.13 | $38.36 | 381,715 | $3.08 B |
| 11/20/2024 | $38.75 | $38.52 (-0.59%) | $38.94 | $38.39 | 382,200 | $3.04 B |
| 11/19/2024 | $38.57 | $38.77 (0.52%) | $38.78 | $38.23 | 652,042 | $3.06 B |
| 11/18/2024 | $37.75 | $38.64 (2.36%) | $38.82 | $37.73 | 704,709 | $3.05 B |
| 11/15/2024 | $37.49 | $37.75 (0.69%) | $37.87 | $37.35 | 476,400 | $2.98 B |
| 11/14/2024 | $37.69 | $37.19 (-1.33%) | $37.69 | $37.07 | 466,049 | $2.93 B |
| 11/13/2024 | $37.98 | $37.47 (-1.34%) | $38.01 | $37.38 | 429,700 | $2.95 B |
| 11/12/2024 | $37.92 | $37.68 (-0.63%) | $38.32 | $37.57 | 851,012 | $2.97 B |
| 11/11/2024 | $37.44 | $37.93 (1.31%) | $38.30 | $37.44 | 602,600 | $2.99 B |
| 11/08/2024 | $36.70 | $37.32 (1.69%) | $37.50 | $36.70 | 628,218 | $2.94 B |
| 11/07/2024 | $37.28 | $36.55 (-1.96%) | $37.33 | $36.51 | 1.04 M | $2.88 B |
| 11/06/2024 | $36.78 | $37.42 (1.74%) | $37.68 | $36.47 | 873,235 | $2.95 B |
| 11/05/2024 | $36.40 | $37.23 (2.28%) | $37.39 | $36.23 | 668,649 | $2.94 B |
| 11/04/2024 | $36.47 | $36.40 (-0.19%) | $36.75 | $36.25 | 440,700 | $2.87 B |
| 11/01/2024 | $37.47 | $36.70 (-2.05%) | $37.66 | $36.67 | 407,800 | $2.88 B |
| 10/31/2024 | $37.48 | $37.48 (0%) | $37.86 | $37.42 | 572,700 | $2.94 B |
| 10/30/2024 | $37.73 | $37.60 (-0.34%) | $38.04 | $37.47 | 402,200 | $2.95 B |
| 10/29/2024 | $37.75 | $37.69 (-0.16%) | $37.84 | $37.38 | 392,829 | $2.95 B |
| 10/28/2024 | $38.01 | $38.19 (0.47%) | $38.29 | $37.89 | 236,437 | $2.99 B |
| 10/25/2024 | $38.63 | $37.78 (-2.2%) | $38.69 | $37.76 | 310,500 | $2.96 B |
| 10/24/2024 | $38.61 | $38.36 (-0.65%) | $38.74 | $38.12 | 323,301 | $3.01 B |
| 10/23/2024 | $38.29 | $38.46 (0.44%) | $38.53 | $38.13 | 299,416 | $3.01 B |
| 10/22/2024 | $37.93 | $38.54 (1.61%) | $38.61 | $37.93 | 390,024 | $3.02 B |
| 10/21/2024 | $38.00 | $37.93 (-0.18%) | $38.28 | $37.63 | 345,200 | $2.97 B |
| 10/18/2024 | $37.94 | $37.98 (0.11%) | $38.14 | $37.69 | 296,510 | $2.98 B |
| 10/17/2024 | $38.55 | $37.89 (-1.71%) | $38.56 | $37.87 | 423,300 | $2.97 B |
| 10/16/2024 | $38.54 | $38.53 (-0.03%) | $38.67 | $38.35 | 420,806 | $3.02 B |
| 10/15/2024 | $38.22 | $38.30 (0.21%) | $38.68 | $38.08 | 491,744 | $3.00 B |
| 10/14/2024 | $37.58 | $37.98 (1.06%) | $38.00 | $37.49 | 329,600 | $2.98 B |
| 10/11/2024 | $37.19 | $37.59 (1.08%) | $37.78 | $37.13 | 257,327 | $2.95 B |
| 10/10/2024 | $37.40 | $37.19 (-0.56%) | $37.68 | $37.12 | 319,910 | $2.92 B |
| 10/09/2024 | $37.24 | $37.41 (0.46%) | $37.65 | $37.17 | 335,603 | $2.93 B |
| 10/08/2024 | $37.39 | $37.25 (-0.37%) | $37.55 | $37.17 | 287,200 | $2.92 B |
| 10/07/2024 | $37.75 | $37.18 (-1.51%) | $37.75 | $37.05 | 335,826 | $2.91 B |
| 10/04/2024 | $37.60 | $37.88 (0.74%) | $37.91 | $37.39 | 358,945 | $2.97 B |
| 10/03/2024 | $38.09 | $37.72 (-0.97%) | $38.09 | $37.71 | 282,819 | $2.96 B |
| 10/02/2024 | $38.35 | $38.03 (-0.83%) | $38.51 | $37.93 | 421,343 | $2.98 B |
| 10/01/2024 | $38.76 | $38.65 (-0.28%) | $38.95 | $38.49 | 368,712 | $3.03 B |
| 09/30/2024 | $38.78 | $38.75 (-0.08%) | $38.81 | $38.46 | 462,400 | $3.04 B |
| 09/27/2024 | $38.49 | $38.72 (0.6%) | $38.99 | $38.37 | 352,600 | $3.04 B |
| 09/26/2024 | $38.54 | $38.19 (-0.91%) | $38.89 | $38.16 | 455,400 | $2.99 B |
| 09/25/2024 | $38.42 | $38.54 (0.31%) | $38.56 | $38.10 | 509,606 | $3.02 B |
| 09/24/2024 | $38.54 | $38.23 (-0.8%) | $38.88 | $38.22 | 375,300 | $3.00 B |
| 09/23/2024 | $38.45 | $38.62 (0.44%) | $38.66 | $38.25 | 474,200 | $3.03 B |
| 09/20/2024 | $38.25 | $38.31 (0.16%) | $38.56 | $38.11 | 1.19 M | $3.00 B |
| 09/19/2024 | $38.74 | $38.34 (-1.03%) | $38.78 | $38.09 | 397,725 | $3.01 B |
| 09/18/2024 | $38.77 | $38.70 (-0.18%) | $39.26 | $38.57 | 416,856 | $3.03 B |
| 09/17/2024 | $39.10 | $38.81 (-0.74%) | $39.44 | $38.78 | 399,400 | $3.04 B |
| 09/16/2024 | $38.77 | $38.97 (0.52%) | $39.04 | $38.59 | 612,841 | $3.05 B |
| 09/13/2024 | $37.97 | $38.54 (1.5%) | $38.54 | $37.85 | 464,400 | $3.02 B |
| 09/12/2024 | $37.60 | $37.63 (0.08%) | $37.99 | $37.58 | 544,940 | $2.95 B |
| 09/11/2024 | $38.39 | $37.80 (-1.54%) | $38.43 | $37.66 | 602,218 | $2.96 B |
| 09/10/2024 | $38.37 | $38.63 (0.68%) | $38.80 | $38.33 | 389,232 | $3.03 B |
| 09/09/2024 | $38.38 | $38.28 (-0.26%) | $38.38 | $38.07 | 437,600 | $3.00 B |
| 09/06/2024 | $39.00 | $38.41 (-1.51%) | $39.15 | $38.39 | 972,000 | $3.01 B |
| 09/05/2024 | $39.42 | $38.95 (-1.19%) | $39.58 | $38.93 | 586,445 | $3.05 B |
| 09/04/2024 | $39.12 | $39.14 (0.05%) | $39.41 | $38.93 | 412,600 | $3.07 B |
| 09/03/2024 | $38.44 | $39.08 (1.66%) | $39.10 | $38.39 | 703,905 | $3.06 B |
| 08/30/2024 | $38.23 | $38.64 (1.07%) | $38.66 | $38.14 | 588,000 | $3.03 B |
| 08/29/2024 | $38.48 | $38.13 (-0.91%) | $38.48 | $38.05 | 324,200 | $2.99 B |
| 08/28/2024 | $38.26 | $38.38 (0.31%) | $38.56 | $38.09 | 332,200 | $3.01 B |
| 08/27/2024 | $38.53 | $38.25 (-0.73%) | $38.71 | $38.08 | 405,100 | $3.00 B |
| 08/26/2024 | $39.19 | $39.10 (-0.23%) | $39.43 | $38.98 | 285,524 | $3.07 B |
| 08/23/2024 | $38.48 | $38.90 (1.09%) | $38.99 | $38.28 | 354,441 | $3.05 B |