5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
+1.68%
3 MONTH PERFORMANCE
+15.83%
6 MONTH PERFORMANCE
+10.64%
YEAR-TO-DATE PERFORMANCE
+13.84%
1 YEAR PERFORMANCE
+16.74%
Avista Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $41.17 | $41.56 (0.95%) | $41.84 | $41.17 | 613,955 | $3.28 B |
| 04/28/2025 | $41.10 | $41.33 (0.56%) | $41.55 | $40.74 | 442,718 | $3.26 B |
| 04/25/2025 | $41.07 | $41.10 (0.07%) | $41.37 | $40.60 | 493,500 | $3.24 B |
| 04/24/2025 | $41.45 | $41.26 (-0.46%) | $41.57 | $41.24 | 484,700 | $3.25 B |
| 04/23/2025 | $41.65 | $41.51 (-0.34%) | $41.83 | $41.12 | 562,425 | $3.27 B |
| 04/22/2025 | $41.64 | $41.86 (0.53%) | $41.88 | $41.27 | 601,500 | $3.30 B |
| 04/21/2025 | $41.94 | $41.21 (-1.74%) | $41.94 | $40.95 | 668,800 | $3.25 B |
| 04/17/2025 | $41.49 | $41.84 (0.84%) | $42.45 | $41.49 | 531,623 | $3.30 B |
| 04/16/2025 | $41.96 | $41.60 (-0.86%) | $42.30 | $41.55 | 613,831 | $3.28 B |
| 04/15/2025 | $41.34 | $41.69 (0.85%) | $41.92 | $41.00 | 725,303 | $3.29 B |
| 04/14/2025 | $40.55 | $41.29 (1.82%) | $41.33 | $40.53 | 1.04 M | $3.26 B |
| 04/11/2025 | $40.29 | $40.48 (0.47%) | $40.77 | $39.78 | 461,061 | $3.19 B |
| 04/10/2025 | $39.64 | $40.14 (1.26%) | $40.64 | $39.24 | 958,111 | $3.16 B |
| 04/09/2025 | $39.02 | $39.71 (1.77%) | $40.94 | $38.27 | 990,338 | $3.13 B |
| 04/08/2025 | $40.32 | $39.55 (-1.91%) | $40.53 | $39.07 | 873,900 | $3.12 B |
| 04/07/2025 | $39.66 | $39.56 (-0.25%) | $40.60 | $38.51 | 1.17 M | $3.12 B |
| 04/04/2025 | $42.38 | $40.71 (-3.94%) | $42.59 | $40.53 | 1.15 M | $3.21 B |
| 04/03/2025 | $42.67 | $42.38 (-0.68%) | $43.09 | $42.13 | 1.08 M | $3.34 B |
| 04/02/2025 | $42.20 | $42.43 (0.55%) | $42.52 | $42.03 | 542,500 | $3.35 B |
| 04/01/2025 | $41.82 | $42.26 (1.05%) | $42.46 | $41.41 | 1.12 M | $3.33 B |
| 03/31/2025 | $41.03 | $41.87 (2.05%) | $41.98 | $41.01 | 1.11 M | $3.30 B |
| 03/28/2025 | $40.25 | $41.01 (1.89%) | $41.01 | $40.00 | 2.42 M | $3.23 B |
| 03/27/2025 | $40.14 | $40.04 (-0.25%) | $40.18 | $39.96 | 1.19 M | $3.16 B |
| 03/26/2025 | $39.86 | $39.95 (0.23%) | $40.03 | $39.77 | 663,907 | $3.15 B |
| 03/25/2025 | $39.60 | $39.65 (0.13%) | $39.75 | $39.01 | 833,083 | $3.13 B |
| 03/24/2025 | $39.75 | $39.71 (-0.1%) | $40.06 | $39.60 | 743,337 | $3.13 B |
| 03/21/2025 | $40.01 | $39.70 (-0.77%) | $40.20 | $39.43 | 3.99 M | $3.13 B |
| 03/20/2025 | $39.77 | $40.00 (0.58%) | $40.02 | $39.54 | 1.01 M | $3.15 B |
| 03/19/2025 | $39.62 | $39.59 (-0.08%) | $39.72 | $39.24 | 679,438 | $3.12 B |
| 03/18/2025 | $39.77 | $39.72 (-0.13%) | $39.92 | $39.38 | 1.05 M | $3.13 B |
| 03/17/2025 | $39.90 | $39.99 (0.23%) | $40.17 | $39.76 | 846,300 | $3.15 B |
| 03/14/2025 | $38.99 | $39.95 (2.46%) | $40.01 | $38.99 | 877,200 | $3.15 B |
| 03/13/2025 | $39.00 | $39.03 (0.08%) | $39.59 | $38.87 | 929,800 | $3.08 B |
| 03/12/2025 | $39.08 | $38.82 (-0.67%) | $39.50 | $38.77 | 864,012 | $3.06 B |
| 03/11/2025 | $39.82 | $39.31 (-1.28%) | $39.92 | $38.90 | 1.40 M | $3.10 B |
| 03/10/2025 | $39.70 | $39.66 (-0.1%) | $40.23 | $39.45 | 1.47 M | $3.13 B |
| 03/07/2025 | $39.19 | $39.70 (1.3%) | $40.00 | $39.02 | 851,900 | $3.13 B |
| 03/06/2025 | $39.47 | $39.06 (-1.04%) | $39.53 | $38.69 | 817,511 | $3.08 B |
| 03/05/2025 | $39.60 | $39.49 (-0.28%) | $39.97 | $39.28 | 837,020 | $3.11 B |
| 03/04/2025 | $39.99 | $39.80 (-0.48%) | $40.10 | $39.70 | 1.19 M | $3.14 B |
| 03/03/2025 | $39.70 | $39.92 (0.55%) | $40.04 | $39.70 | 936,805 | $3.15 B |
| 02/28/2025 | $40.21 | $39.97 (-0.6%) | $40.21 | $39.58 | 1.05 M | $3.15 B |
| 02/27/2025 | $39.01 | $39.89 (2.26%) | $40.02 | $38.50 | 1.09 M | $3.14 B |
| 02/26/2025 | $38.70 | $39.91 (3.13%) | $40.17 | $38.65 | 1.06 M | $3.15 B |
| 02/25/2025 | $38.39 | $38.65 (0.68%) | $38.86 | $38.24 | 651,500 | $3.05 B |
| 02/24/2025 | $38.10 | $38.25 (0.39%) | $38.57 | $37.74 | 646,863 | $3.02 B |
| 02/21/2025 | $37.68 | $37.94 (0.69%) | $38.14 | $37.56 | 493,808 | $2.99 B |
| 02/20/2025 | $37.26 | $37.49 (0.62%) | $37.69 | $37.00 | 429,541 | $2.96 B |
| 02/19/2025 | $36.93 | $37.41 (1.3%) | $37.60 | $36.91 | 450,824 | $2.95 B |
| 02/18/2025 | $36.67 | $37.11 (1.2%) | $37.15 | $36.59 | 371,646 | $2.93 B |
| 02/14/2025 | $37.27 | $36.77 (-1.34%) | $37.64 | $36.74 | 306,900 | $2.90 B |
| 02/13/2025 | $37.16 | $37.25 (0.24%) | $37.44 | $37.05 | 421,400 | $2.94 B |
| 02/12/2025 | $36.65 | $36.98 (0.9%) | $37.21 | $36.56 | 393,749 | $2.92 B |
| 02/11/2025 | $36.72 | $37.22 (1.36%) | $37.33 | $36.55 | 353,429 | $2.93 B |
| 02/10/2025 | $36.54 | $36.76 (0.6%) | $36.86 | $36.32 | 487,000 | $2.90 B |
| 02/07/2025 | $36.62 | $36.62 (0%) | $36.75 | $36.41 | 361,400 | $2.89 B |
| 02/06/2025 | $36.86 | $36.73 (-0.35%) | $37.11 | $36.49 | 340,200 | $2.90 B |
| 02/05/2025 | $37.08 | $36.85 (-0.62%) | $37.30 | $36.73 | 489,100 | $2.91 B |
| 02/04/2025 | $36.51 | $36.76 (0.68%) | $36.83 | $36.28 | 475,600 | $2.90 B |
| 02/03/2025 | $36.51 | $36.76 (0.68%) | $36.91 | $36.28 | 470,200 | $2.90 B |
| 01/31/2025 | $36.41 | $36.62 (0.58%) | $36.74 | $36.35 | 583,949 | $2.89 B |
| 01/30/2025 | $36.49 | $36.53 (0.11%) | $36.68 | $36.21 | 307,601 | $2.88 B |
| 01/29/2025 | $36.37 | $36.00 (-1.02%) | $36.48 | $35.92 | 399,923 | $2.84 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.
