5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
-2.76%
3 MONTH PERFORMANCE
-5.77%
6 MONTH PERFORMANCE
+2.44%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
+11.01%
Avista Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $37.60 | $37.43 (-0.45%) | $37.84 | $37.32 | 1.82 M | $3.00 B |
| 06/18/2025 | $37.27 | $37.50 (0.62%) | $37.58 | $37.00 | 974.38 K | $3.01 B |
| 06/17/2025 | $36.86 | $37.23 (1%) | $37.26 | $36.48 | 862.50 K | $2.99 B |
| 06/16/2025 | $37.33 | $36.94 (-1.04%) | $37.62 | $36.73 | 577.83 K | $2.96 B |
| 06/13/2025 | $37.97 | $37.31 (-1.74%) | $38.08 | $37.22 | 592.94 K | $2.99 B |
| 06/12/2025 | $37.85 | $37.87 (0.05%) | $38.00 | $37.59 | 566.41 K | $3.04 B |
| 06/11/2025 | $37.92 | $37.94 (0.05%) | $38.06 | $37.80 | 708.53 K | $3.04 B |
| 06/10/2025 | $37.36 | $37.80 (1.18%) | $37.86 | $37.29 | 462.81 K | $3.03 B |
| 06/09/2025 | $37.30 | $37.31 (0.03%) | $37.55 | $37.09 | 447.00 K | $2.99 B |
| 06/06/2025 | $37.14 | $37.31 (0.46%) | $37.48 | $37.08 | 454.81 K | $2.99 B |
| 06/05/2025 | $37.27 | $37.20 (-0.19%) | $37.38 | $36.98 | 506.54 K | $2.98 B |
| 06/04/2025 | $38.26 | $37.28 (-2.56%) | $38.26 | $37.27 | 388.60 K | $2.99 B |
| 06/03/2025 | $38.45 | $38.29 (-0.42%) | $38.50 | $37.92 | 425.92 K | $3.07 B |
| 06/02/2025 | $38.36 | $38.35 (-0.03%) | $38.66 | $38.18 | 526.53 K | $3.08 B |
| 05/30/2025 | $38.40 | $38.51 (0.29%) | $38.62 | $38.23 | 729.21 K | $3.09 B |
| 05/29/2025 | $38.06 | $38.40 (0.89%) | $38.42 | $37.93 | 565.90 K | $3.08 B |
| 05/28/2025 | $38.71 | $38.09 (-1.6%) | $38.86 | $38.07 | 499.91 K | $3.06 B |
| 05/27/2025 | $38.80 | $38.82 (0.05%) | $38.96 | $38.65 | 627.50 K | $3.11 B |
| 05/23/2025 | $38.41 | $38.47 (0.16%) | $38.57 | $38.02 | 481.14 K | $3.09 B |
| 05/22/2025 | $38.34 | $38.16 (-0.47%) | $38.36 | $37.72 | 461.20 K | $3.06 B |
| 05/21/2025 | $39.14 | $38.52 (-1.58%) | $39.21 | $38.36 | 490.70 K | $3.09 B |
| 05/20/2025 | $39.15 | $39.21 (0.15%) | $39.39 | $39.08 | 970.55 K | $3.15 B |
| 05/19/2025 | $38.76 | $39.13 (0.95%) | $39.19 | $38.55 | 1.82 M | $3.14 B |
| 05/16/2025 | $38.40 | $38.95 (1.43%) | $38.96 | $38.40 | 523.01 K | $3.12 B |
| 05/15/2025 | $37.66 | $38.36 (1.86%) | $38.38 | $37.64 | 561.32 K | $3.08 B |
| 05/14/2025 | $37.87 | $37.47 (-1.06%) | $37.99 | $37.06 | 934.10 K | $3.01 B |
| 05/13/2025 | $38.81 | $37.93 (-2.27%) | $39.05 | $37.75 | 1.03 M | $3.04 B |
| 05/12/2025 | $39.81 | $39.24 (-1.43%) | $39.90 | $39.06 | 1.48 M | $3.15 B |
| 05/09/2025 | $40.56 | $40.00 (-1.38%) | $40.67 | $39.71 | 824.00 K | $3.21 B |
| 05/08/2025 | $40.87 | $40.50 (-0.91%) | $41.05 | $40.21 | 710.63 K | $3.25 B |
| 05/07/2025 | $41.35 | $41.00 (-0.85%) | $41.86 | $40.31 | 1.00 M | $3.28 B |
| 05/06/2025 | $42.11 | $41.80 (-0.74%) | $42.24 | $41.78 | 1.27 M | $3.35 B |
| 05/05/2025 | $41.72 | $41.95 (0.55%) | $42.14 | $41.45 | 1.17 M | $3.36 B |
| 05/02/2025 | $41.35 | $41.76 (0.99%) | $41.87 | $41.09 | 539.90 K | $3.34 B |
| 05/01/2025 | $41.50 | $41.23 (-0.65%) | $41.65 | $41.07 | 481.88 K | $3.30 B |
| 04/30/2025 | $41.75 | $41.47 (-0.67%) | $41.75 | $40.92 | 669.40 K | $3.32 B |
| 04/29/2025 | $41.17 | $41.56 (0.95%) | $41.84 | $41.17 | 614.00 K | $3.33 B |
| 04/28/2025 | $41.10 | $41.33 (0.56%) | $41.55 | $40.74 | 442.72 K | $3.31 B |
| 04/25/2025 | $41.07 | $41.10 (0.07%) | $41.37 | $40.60 | 493.50 K | $3.29 B |
| 04/24/2025 | $41.45 | $41.26 (-0.46%) | $41.57 | $41.24 | 484.70 K | $3.30 B |
| 04/23/2025 | $41.65 | $41.51 (-0.34%) | $41.83 | $41.12 | 562.43 K | $3.32 B |
| 04/22/2025 | $41.64 | $41.86 (0.53%) | $41.88 | $41.27 | 601.50 K | $3.35 B |
| 04/21/2025 | $41.94 | $41.21 (-1.74%) | $41.94 | $40.95 | 668.80 K | $3.30 B |
| 04/17/2025 | $41.49 | $41.84 (0.84%) | $42.45 | $41.49 | 531.62 K | $3.35 B |
| 04/16/2025 | $41.96 | $41.60 (-0.86%) | $42.30 | $41.55 | 613.83 K | $3.33 B |
| 04/15/2025 | $41.34 | $41.69 (0.85%) | $41.92 | $41.00 | 725.30 K | $3.34 B |
| 04/14/2025 | $40.55 | $41.29 (1.82%) | $41.33 | $40.53 | 1.04 M | $3.30 B |
| 04/11/2025 | $40.29 | $40.48 (0.47%) | $40.77 | $39.78 | 461.06 K | $3.24 B |
| 04/10/2025 | $39.64 | $40.14 (1.26%) | $40.64 | $39.24 | 958.11 K | $3.21 B |
| 04/09/2025 | $39.02 | $39.71 (1.77%) | $40.94 | $38.27 | 990.34 K | $3.18 B |
| 04/08/2025 | $40.32 | $39.55 (-1.91%) | $40.53 | $39.07 | 873.90 K | $3.17 B |
| 04/07/2025 | $39.66 | $39.56 (-0.25%) | $40.60 | $38.51 | 1.17 M | $3.17 B |
| 04/04/2025 | $42.38 | $40.71 (-3.94%) | $42.59 | $40.53 | 1.15 M | $3.26 B |
| 04/03/2025 | $42.67 | $42.38 (-0.68%) | $43.09 | $42.13 | 1.08 M | $3.39 B |
| 04/02/2025 | $42.20 | $42.43 (0.55%) | $42.52 | $42.03 | 542.50 K | $3.40 B |
| 04/01/2025 | $41.82 | $42.26 (1.05%) | $42.46 | $41.41 | 1.12 M | $3.38 B |
| 03/31/2025 | $41.03 | $41.87 (2.05%) | $41.98 | $41.01 | 1.11 M | $3.35 B |
| 03/28/2025 | $40.25 | $41.01 (1.89%) | $41.01 | $40.00 | 2.42 M | $3.28 B |
| 03/27/2025 | $40.14 | $40.04 (-0.25%) | $40.18 | $39.96 | 1.19 M | $3.20 B |
| 03/26/2025 | $39.86 | $39.95 (0.23%) | $40.03 | $39.77 | 663.91 K | $3.20 B |
| 03/25/2025 | $39.60 | $39.65 (0.13%) | $39.75 | $39.01 | 833.08 K | $3.17 B |
| 03/24/2025 | $39.75 | $39.71 (-0.1%) | $40.06 | $39.60 | 743.34 K | $3.18 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.
