5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
-7.51%
3 MONTH PERFORMANCE
-6.03%
6 MONTH PERFORMANCE
-10.21%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+3.12%
Avista Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $38.87 | $38.65 (-0.57%) | $39.07 | $38.57 | 627.60 K | $3.21 B |
| 08/12/2026 | $38.43 | $38.53 (0.26%) | $38.83 | $38.37 | 479.21 K | $3.20 B |
| 08/11/2026 | $38.22 | $38.43 (0.55%) | $38.57 | $38.03 | 524.30 K | $3.19 B |
| 08/10/2026 | $38.62 | $38.21 (-1.06%) | $38.62 | $37.88 | 619.83 K | $3.17 B |
| 08/07/2026 | $38.41 | $38.73 (0.83%) | $39.03 | $38.21 | 569.02 K | $3.22 B |
| 08/06/2026 | $39.10 | $38.42 (-1.74%) | $39.15 | $38.38 | 582.15 K | $3.19 B |
| 08/05/2026 | $39.21 | $38.84 (-0.94%) | $39.24 | $38.41 | 735.01 K | $3.23 B |
| 08/04/2026 | $38.84 | $39.21 (0.95%) | $39.66 | $38.76 | 853.12 K | $3.26 B |
| 08/03/2026 | $39.70 | $39.55 (-0.38%) | $40.11 | $38.60 | 1.65 M | $3.29 B |
| 07/31/2026 | $40.91 | $40.45 (-1.12%) | $41.19 | $40.36 | 980.31 K | $3.36 B |
| 07/30/2026 | $41.60 | $41.03 (-1.37%) | $41.61 | $40.81 | 484.95 K | $3.41 B |
| 07/29/2026 | $41.96 | $41.48 (-1.14%) | $42.26 | $41.29 | 590.81 K | $3.42 B |
| 07/28/2026 | $41.78 | $41.86 (0.19%) | $42.70 | $41.78 | 711.10 K | $3.45 B |
| 07/27/2026 | $41.94 | $41.55 (-0.93%) | $42.20 | $41.51 | 386.60 K | $3.42 B |
| 07/24/2026 | $42.42 | $42.05 (-0.87%) | $42.57 | $41.99 | 382.70 K | $3.46 B |
| 07/23/2026 | $41.74 | $42.18 (1.05%) | $42.35 | $41.60 | 599.70 K | $3.47 B |
| 07/22/2026 | $41.92 | $42.23 (0.74%) | $42.24 | $41.67 | 375.21 K | $3.48 B |
| 07/21/2026 | $41.56 | $41.56 (0%) | $41.73 | $41.31 | 474.10 K | $3.42 B |
| 07/20/2026 | $41.86 | $41.70 (-0.38%) | $42.44 | $41.62 | 424.90 K | $3.43 B |
| 07/17/2026 | $42.83 | $41.80 (-2.4%) | $43.10 | $41.63 | 472.71 K | $3.44 B |
| 07/16/2026 | $41.60 | $42.31 (1.71%) | $42.42 | $41.60 | 501.63 K | $3.48 B |
| 07/15/2026 | $41.82 | $41.46 (-0.86%) | $41.99 | $41.36 | 487.70 K | $3.41 B |
| 07/14/2026 | $42.35 | $41.82 (-1.25%) | $42.59 | $41.78 | 379.70 K | $3.44 B |
| 07/13/2026 | $42.00 | $42.08 (0.19%) | $42.28 | $41.71 | 624.30 K | $3.46 B |
| 07/10/2026 | $41.20 | $41.90 (1.7%) | $41.96 | $41.19 | 420.80 K | $3.45 B |
| 07/09/2026 | $40.99 | $41.15 (0.39%) | $41.23 | $40.68 | 628.32 K | $3.39 B |
| 07/08/2026 | $41.14 | $40.87 (-0.66%) | $41.44 | $40.85 | 444.19 K | $3.37 B |
| 07/07/2026 | $41.14 | $41.24 (0.24%) | $42.04 | $40.97 | 533.70 K | $3.40 B |
| 07/06/2026 | $41.42 | $40.66 (-1.83%) | $41.60 | $40.63 | 580.10 K | $3.35 B |
| 07/02/2026 | $40.89 | $41.40 (1.25%) | $41.41 | $40.56 | 448.63 K | $3.41 B |
| 07/01/2026 | $40.97 | $40.54 (-1.05%) | $41.27 | $40.51 | 651.30 K | $3.34 B |
| 06/30/2026 | $41.23 | $40.91 (-0.78%) | $41.48 | $40.89 | 610.40 K | $3.37 B |
| 06/29/2026 | $41.59 | $41.26 (-0.79%) | $41.59 | $40.95 | 877.14 K | $3.40 B |
| 06/26/2026 | $41.27 | $41.77 (1.21%) | $41.78 | $41.04 | 2.43 M | $3.44 B |
| 06/25/2026 | $41.31 | $40.96 (-0.85%) | $41.50 | $40.84 | 488.70 K | $3.37 B |
| 06/24/2026 | $40.93 | $41.13 (0.49%) | $41.27 | $40.89 | 793.74 K | $3.39 B |
| 06/23/2026 | $40.11 | $40.68 (1.42%) | $40.74 | $39.78 | 558.40 K | $3.35 B |
| 06/22/2026 | $39.56 | $39.71 (0.38%) | $40.00 | $39.50 | 990.70 K | $3.27 B |
| 06/18/2026 | $39.42 | $39.76 (0.86%) | $40.01 | $39.23 | 1.43 M | $3.27 B |
| 06/17/2026 | $40.51 | $39.40 (-2.74%) | $40.86 | $39.07 | 1.28 M | $3.24 B |
| 06/16/2026 | $41.21 | $41.02 (-0.46%) | $41.99 | $40.56 | 937.24 K | $3.38 B |
| 06/15/2026 | $41.21 | $40.98 (-0.56%) | $42.00 | $40.31 | 1.99 M | $3.37 B |
| 06/12/2026 | $42.23 | $42.43 (0.47%) | $42.74 | $42.22 | 539.61 K | $3.49 B |
| 06/11/2026 | $42.69 | $42.01 (-1.59%) | $42.95 | $41.99 | 586.97 K | $3.46 B |
| 06/10/2026 | $42.70 | $42.39 (-0.73%) | $42.77 | $42.29 | 782.53 K | $3.49 B |
| 06/09/2026 | $42.23 | $42.06 (-0.4%) | $42.58 | $41.95 | 764.90 K | $3.46 B |
| 06/08/2026 | $42.34 | $42.00 (-0.8%) | $42.57 | $41.92 | 895.30 K | $3.46 B |
| 06/05/2026 | $41.86 | $42.42 (1.34%) | $42.94 | $41.83 | 731.00 K | $3.49 B |
| 06/04/2026 | $41.54 | $41.61 (0.17%) | $41.65 | $41.19 | 780.65 K | $3.43 B |
| 06/03/2026 | $42.00 | $41.08 (-2.19%) | $42.60 | $41.00 | 1.33 M | $3.38 B |
| 06/02/2026 | $40.45 | $41.85 (3.46%) | $41.91 | $40.45 | 591.80 K | $3.45 B |
| 06/01/2026 | $41.10 | $40.50 (-1.46%) | $41.33 | $40.45 | 1.13 M | $3.33 B |
| 05/29/2026 | $41.33 | $41.47 (0.34%) | $41.89 | $41.19 | 1.84 M | $3.41 B |
| 05/28/2026 | $41.80 | $41.28 (-1.24%) | $42.11 | $41.10 | 639.53 K | $3.40 B |
| 05/27/2026 | $41.39 | $41.71 (0.77%) | $41.79 | $41.19 | 956.00 K | $3.43 B |
| 05/26/2026 | $41.47 | $41.50 (0.07%) | $41.74 | $41.34 | 548.70 K | $3.42 B |
| 05/22/2026 | $41.05 | $41.47 (1.02%) | $41.68 | $40.97 | 540.00 K | $3.41 B |
| 05/21/2026 | $41.22 | $40.92 (-0.73%) | $41.43 | $40.81 | 777.00 K | $3.37 B |
| 05/20/2026 | $41.09 | $41.16 (0.17%) | $41.33 | $40.81 | 652.92 K | $3.39 B |
| 05/19/2026 | $40.57 | $40.92 (0.86%) | $41.18 | $40.44 | 715.31 K | $3.37 B |
| 05/18/2026 | $40.77 | $41.19 (1.03%) | $41.36 | $40.61 | 642.04 K | $3.39 B |
| 05/15/2026 | $41.10 | $40.41 (-1.68%) | $41.10 | $40.25 | 674.40 K | $3.33 B |
| 05/14/2026 | $41.00 | $41.16 (0.39%) | $41.27 | $40.85 | 330.72 K | $3.39 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.
