-
5 DAY PERFORMANCE
-1.97% -
1 MONTH PERFORMANCE
-1.35% -
3 MONTH PERFORMANCE
+12.23% -
6 MONTH PERFORMANCE
+9.51% -
YEAR-TO-DATE PERFORMANCE
+6.02% -
1 YEAR PERFORMANCE
+18.63%
Avista Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $38.49 | $38.39 (-0.26%) | $38.57 | $38.11 | 318,800 | $3.01 B |
| 08/21/2024 | $38.66 | $38.97 (0.8%) | $39.05 | $38.55 | 346,500 | $3.05 B |
| 08/20/2024 | $38.65 | $38.53 (-0.31%) | $38.73 | $38.41 | 352,317 | $3.02 B |
| 08/19/2024 | $38.21 | $38.74 (1.39%) | $38.81 | $38.20 | 359,900 | $3.04 B |
| 08/16/2024 | $38.08 | $38.23 (0.39%) | $38.47 | $38.08 | 279,417 | $3.00 B |
| 08/15/2024 | $37.90 | $37.93 (0.08%) | $38.22 | $37.65 | 757,141 | $2.97 B |
| 08/14/2024 | $37.79 | $37.72 (-0.19%) | $38.03 | $37.71 | 428,800 | $2.96 B |
| 08/13/2024 | $38.00 | $37.81 (-0.5%) | $38.05 | $37.59 | 505,310 | $2.96 B |
| 08/12/2024 | $38.04 | $37.74 (-0.79%) | $38.12 | $37.40 | 460,300 | $2.96 B |
| 08/09/2024 | $38.04 | $38.04 (0%) | $38.19 | $37.33 | 539,900 | $2.98 B |
| 08/08/2024 | $38.11 | $38.04 (-0.18%) | $38.42 | $37.58 | 796,913 | $2.98 B |
| 08/07/2024 | $37.86 | $38.26 (1.06%) | $38.45 | $37.40 | 742,800 | $3.00 B |
| 08/06/2024 | $37.56 | $38.17 (1.62%) | $38.32 | $37.56 | 588,000 | $2.99 B |
| 08/05/2024 | $38.95 | $37.76 (-3.06%) | $38.98 | $37.57 | 624,629 | $2.96 B |
| 08/02/2024 | $39.44 | $39.64 (0.51%) | $39.99 | $38.90 | 507,343 | $3.10 B |
| 08/01/2024 | $39.33 | $39.62 (0.74%) | $39.68 | $38.95 | 476,600 | $3.10 B |
| 07/31/2024 | $39.64 | $39.18 (-1.16%) | $39.82 | $39.18 | 1.03 M | $3.06 B |
| 07/30/2024 | $39.06 | $39.53 (1.2%) | $39.54 | $38.89 | 518,700 | $3.09 B |
| 07/29/2024 | $39.31 | $38.95 (-0.92%) | $39.37 | $38.84 | 592,800 | $3.04 B |
| 07/26/2024 | $39.56 | $39.35 (-0.53%) | $39.71 | $39.17 | 484,300 | $3.08 B |
| 07/25/2024 | $38.99 | $39.32 (0.85%) | $39.78 | $38.92 | 1.02 M | $3.07 B |
| 07/24/2024 | $38.04 | $38.86 (2.16%) | $39.08 | $37.99 | 632,500 | $3.04 B |
| 07/23/2024 | $37.57 | $38.00 (1.14%) | $38.10 | $37.37 | 649,900 | $2.97 B |
| 07/22/2024 | $37.09 | $37.72 (1.7%) | $37.74 | $36.87 | 518,324 | $2.95 B |
| 07/19/2024 | $37.26 | $36.76 (-1.34%) | $37.27 | $36.44 | 440,172 | $2.87 B |
| 07/18/2024 | $37.19 | $37.39 (0.54%) | $37.73 | $37.15 | 508,100 | $2.92 B |
| 07/17/2024 | $36.98 | $37.30 (0.87%) | $37.82 | $36.98 | 700,406 | $2.92 B |
| 07/16/2024 | $36.07 | $36.88 (2.25%) | $36.90 | $36.03 | 469,513 | $2.88 B |
| 07/15/2024 | $35.88 | $35.79 (-0.25%) | $36.08 | $35.72 | 403,239 | $2.80 B |
| 07/12/2024 | $35.92 | $36.05 (0.36%) | $36.46 | $35.92 | 457,400 | $2.82 B |
| 07/11/2024 | $34.77 | $35.69 (2.65%) | $35.76 | $34.72 | 414,723 | $2.79 B |
| 07/10/2024 | $34.09 | $34.31 (0.65%) | $34.32 | $33.95 | 326,045 | $2.68 B |
| 07/09/2024 | $33.45 | $33.90 (1.35%) | $34.00 | $33.45 | 537,111 | $2.65 B |
| 07/08/2024 | $33.84 | $33.57 (-0.8%) | $34.01 | $33.51 | 350,090 | $2.62 B |