5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
-0.93%
3 MONTH PERFORMANCE
-3.38%
6 MONTH PERFORMANCE
-8.10%
YEAR-TO-DATE PERFORMANCE
-0.82%
1 YEAR PERFORMANCE
+6.41%
Avista Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $36.49 | $36.32 (-0.46%) | $36.55 | $36.28 | 62,904 | $2.86 B |
| 01/29/2025 | $36.37 | $36.00 (-1.02%) | $36.48 | $35.92 | 399,923 | $2.84 B |
| 01/28/2025 | $36.71 | $36.49 (-0.6%) | $36.86 | $36.10 | 443,400 | $2.88 B |
| 01/27/2025 | $36.29 | $36.86 (1.57%) | $36.92 | $36.03 | 462,700 | $2.91 B |
| 01/24/2025 | $35.51 | $35.98 (1.32%) | $36.08 | $35.48 | 402,735 | $2.84 B |
| 01/23/2025 | $36.28 | $35.82 (-1.27%) | $36.29 | $35.61 | 593,408 | $2.82 B |
| 01/22/2025 | $37.39 | $36.21 (-3.16%) | $37.42 | $36.19 | 451,246 | $2.85 B |
| 01/21/2025 | $37.44 | $37.62 (0.48%) | $37.89 | $37.44 | 476,821 | $2.97 B |
| 01/17/2025 | $37.13 | $37.21 (0.22%) | $37.43 | $36.95 | 434,600 | $2.93 B |
| 01/16/2025 | $36.02 | $37.05 (2.86%) | $37.07 | $36.02 | 410,837 | $2.92 B |
| 01/15/2025 | $36.36 | $36.01 (-0.96%) | $36.51 | $35.90 | 368,410 | $2.84 B |
| 01/14/2025 | $35.45 | $35.94 (1.38%) | $36.03 | $35.45 | 293,300 | $2.83 B |
| 01/13/2025 | $35.25 | $35.35 (0.28%) | $35.45 | $34.80 | 359,431 | $2.79 B |
| 01/10/2025 | $36.08 | $35.20 (-2.44%) | $36.08 | $34.87 | 543,728 | $2.78 B |
| 01/08/2025 | $35.83 | $36.54 (1.98%) | $36.59 | $35.57 | 464,500 | $2.88 B |
| 01/07/2025 | $35.40 | $36.04 (1.81%) | $36.05 | $35.40 | 659,334 | $2.84 B |
| 01/06/2025 | $36.33 | $35.24 (-3%) | $36.58 | $35.20 | 599,700 | $2.78 B |
| 01/03/2025 | $36.36 | $36.59 (0.63%) | $36.63 | $36.22 | 577,400 | $2.88 B |
| 01/02/2025 | $36.89 | $36.35 (-1.46%) | $36.99 | $36.26 | 450,600 | $2.87 B |
| 12/31/2024 | $36.80 | $36.63 (-0.46%) | $36.99 | $36.40 | 424,123 | $2.89 B |
| 12/30/2024 | $36.36 | $36.67 (0.85%) | $36.82 | $36.15 | 436,180 | $2.89 B |
| 12/27/2024 | $36.52 | $36.53 (0.03%) | $36.75 | $36.28 | 402,300 | $2.88 B |
| 12/26/2024 | $36.51 | $36.83 (0.88%) | $36.91 | $36.35 | 382,733 | $2.90 B |
| 12/24/2024 | $36.52 | $36.66 (0.38%) | $36.66 | $36.17 | 253,403 | $2.89 B |
| 12/23/2024 | $35.97 | $36.52 (1.53%) | $36.53 | $35.91 | 511,446 | $2.88 B |
| 12/20/2024 | $35.28 | $36.19 (2.58%) | $36.44 | $35.28 | 1.71 M | $2.85 B |
| 12/19/2024 | $35.45 | $35.86 (1.16%) | $36.18 | $35.45 | 569,016 | $2.83 B |
| 12/18/2024 | $36.67 | $35.46 (-3.3%) | $36.80 | $35.37 | 683,400 | $2.80 B |
| 12/17/2024 | $36.32 | $36.74 (1.16%) | $36.93 | $36.32 | 539,439 | $2.90 B |
| 12/16/2024 | $36.67 | $36.51 (-0.44%) | $36.78 | $36.47 | 608,300 | $2.88 B |
| 12/13/2024 | $36.36 | $36.71 (0.96%) | $36.73 | $36.15 | 616,100 | $2.89 B |
| 12/12/2024 | $36.68 | $36.48 (-0.55%) | $37.03 | $36.44 | 614,743 | $2.88 B |
| 12/11/2024 | $37.20 | $36.66 (-1.45%) | $37.23 | $36.65 | 681,900 | $2.89 B |
| 12/10/2024 | $37.32 | $37.21 (-0.29%) | $37.60 | $36.89 | 456,935 | $2.93 B |
| 12/09/2024 | $37.37 | $37.42 (0.13%) | $37.71 | $37.16 | 474,900 | $2.95 B |
| 12/06/2024 | $37.40 | $37.25 (-0.4%) | $37.48 | $36.76 | 504,824 | $2.94 B |
| 12/05/2024 | $37.53 | $37.37 (-0.43%) | $37.66 | $37.28 | 280,200 | $2.95 B |
| 12/04/2024 | $37.81 | $37.51 (-0.79%) | $37.91 | $37.46 | 419,500 | $2.96 B |
| 12/03/2024 | $38.28 | $37.99 (-0.76%) | $38.35 | $37.91 | 567,029 | $2.99 B |
| 12/02/2024 | $38.79 | $38.06 (-1.88%) | $38.79 | $37.79 | 573,700 | $3.00 B |
| 11/29/2024 | $38.68 | $38.69 (0.03%) | $38.82 | $38.52 | 251,305 | $3.05 B |
| 11/27/2024 | $38.72 | $38.60 (-0.31%) | $39.01 | $38.55 | 348,300 | $3.04 B |
| 11/26/2024 | $38.79 | $38.54 (-0.64%) | $39.01 | $38.49 | 421,838 | $3.04 B |
| 11/25/2024 | $39.50 | $39.23 (-0.68%) | $39.72 | $39.21 | 606,704 | $3.09 B |
| 11/22/2024 | $39.13 | $39.13 (0%) | $39.45 | $39.02 | 348,500 | $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 |
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.
