Avista Corporation (AVA)
NYSE: AVA · Real-Time Price · USD
38.71
+0.10 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
Avista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.53 | 38.90 | 38.34 | 38.71 | 38.71 | 0.26% | 523,674 |
| Dec 4, 2025 | 39.12 | 39.38 | 38.52 | 38.61 | 38.61 | -1.83% | 781,683 |
| Dec 3, 2025 | 39.73 | 39.78 | 38.98 | 39.33 | 39.33 | -0.28% | 693,013 |
| Dec 2, 2025 | 40.87 | 40.87 | 39.38 | 39.44 | 39.44 | -3.00% | 753,164 |
| Dec 1, 2025 | 41.05 | 41.25 | 40.53 | 40.66 | 40.66 | -1.74% | 694,730 |
| Nov 28, 2025 | 41.55 | 41.55 | 41.20 | 41.38 | 41.38 | -0.17% | 279,689 |
| Nov 26, 2025 | 41.20 | 41.60 | 41.19 | 41.45 | 41.45 | 0.46% | 1,002,077 |
| Nov 25, 2025 | 41.26 | 41.53 | 41.15 | 41.26 | 41.26 | 0.63% | 732,526 |
| Nov 24, 2025 | 40.71 | 41.08 | 40.53 | 41.00 | 41.00 | -0.51% | 832,717 |
| Nov 21, 2025 | 41.04 | 41.51 | 40.81 | 41.21 | 40.72 | 0.93% | 835,496 |
| Nov 20, 2025 | 40.79 | 41.13 | 40.74 | 40.83 | 40.34 | 0.39% | 655,701 |
| Nov 19, 2025 | 40.83 | 40.97 | 40.57 | 40.67 | 40.19 | -0.54% | 1,263,834 |
| Nov 18, 2025 | 41.16 | 41.34 | 40.78 | 40.89 | 40.40 | -0.10% | 615,341 |
| Nov 17, 2025 | 41.08 | 41.31 | 40.91 | 40.93 | 40.44 | -0.44% | 573,814 |
| Nov 14, 2025 | 41.44 | 41.44 | 40.74 | 41.11 | 40.62 | -0.56% | 662,695 |
| Nov 13, 2025 | 41.60 | 41.60 | 41.26 | 41.34 | 40.85 | -0.77% | 499,847 |
| Nov 12, 2025 | 41.75 | 41.93 | 41.57 | 41.66 | 41.16 | -0.48% | 773,676 |
| Nov 11, 2025 | 41.25 | 41.94 | 41.09 | 41.86 | 41.36 | 1.77% | 920,004 |
| Nov 10, 2025 | 40.79 | 41.31 | 40.79 | 41.13 | 40.64 | 0.71% | 634,851 |
| Nov 7, 2025 | 40.64 | 41.14 | 40.50 | 40.84 | 40.35 | 1.04% | 764,680 |
| Nov 6, 2025 | 39.69 | 40.85 | 39.69 | 40.42 | 39.94 | 1.71% | 921,407 |
| Nov 5, 2025 | 39.43 | 40.17 | 39.16 | 39.74 | 39.27 | 2.71% | 765,054 |
| Nov 4, 2025 | 38.26 | 38.84 | 38.17 | 38.69 | 38.23 | 1.44% | 764,829 |
| Nov 3, 2025 | 37.73 | 38.14 | 37.29 | 38.14 | 37.69 | 0.24% | 584,283 |
| Oct 31, 2025 | 38.03 | 38.31 | 37.62 | 38.05 | 37.60 | -0.57% | 989,106 |
| Oct 30, 2025 | 38.36 | 38.59 | 38.04 | 38.27 | 37.81 | - | 631,474 |
| Oct 29, 2025 | 38.75 | 38.83 | 38.12 | 38.27 | 37.81 | -1.49% | 652,281 |
| Oct 28, 2025 | 38.75 | 38.95 | 38.26 | 38.85 | 38.39 | -0.38% | 636,620 |
| Oct 27, 2025 | 38.96 | 39.28 | 38.83 | 39.00 | 38.54 | -0.43% | 542,049 |
| Oct 24, 2025 | 39.01 | 39.25 | 38.80 | 39.17 | 38.70 | 0.95% | 390,912 |
| Oct 23, 2025 | 39.16 | 39.27 | 38.48 | 38.80 | 38.34 | -0.69% | 354,084 |
| Oct 22, 2025 | 39.20 | 39.34 | 38.84 | 39.07 | 38.61 | 0.51% | 512,218 |
| Oct 21, 2025 | 38.89 | 39.18 | 38.86 | 38.87 | 38.41 | -0.36% | 506,296 |
| Oct 20, 2025 | 38.55 | 39.02 | 38.43 | 39.01 | 38.55 | 1.48% | 326,921 |
| Oct 17, 2025 | 38.36 | 38.50 | 38.22 | 38.44 | 37.98 | 0.13% | 337,926 |
| Oct 16, 2025 | 38.02 | 38.48 | 37.92 | 38.39 | 37.93 | 0.97% | 460,420 |
| Oct 15, 2025 | 37.36 | 38.02 | 37.36 | 38.02 | 37.57 | 1.85% | 580,812 |
| Oct 14, 2025 | 36.89 | 37.44 | 36.83 | 37.33 | 36.89 | 1.33% | 383,624 |
| Oct 13, 2025 | 37.02 | 37.22 | 36.69 | 36.84 | 36.40 | -0.65% | 386,578 |
| Oct 10, 2025 | 37.41 | 37.44 | 37.00 | 37.08 | 36.64 | -0.16% | 357,046 |
| Oct 9, 2025 | 37.50 | 37.57 | 37.13 | 37.14 | 36.70 | -0.99% | 372,136 |
| Oct 8, 2025 | 37.57 | 37.57 | 37.17 | 37.51 | 37.06 | 0.35% | 409,462 |
| Oct 7, 2025 | 37.16 | 37.73 | 37.00 | 37.38 | 36.94 | 0.54% | 506,541 |
| Oct 6, 2025 | 36.98 | 37.38 | 36.98 | 37.18 | 36.74 | 0.57% | 448,467 |
| Oct 3, 2025 | 36.88 | 37.20 | 36.81 | 36.97 | 36.53 | 0.68% | 724,313 |
| Oct 2, 2025 | 37.18 | 37.18 | 36.48 | 36.72 | 36.28 | -1.40% | 524,294 |
| Oct 1, 2025 | 37.76 | 37.94 | 37.20 | 37.24 | 36.80 | -1.51% | 532,779 |
| Sep 30, 2025 | 37.55 | 37.84 | 37.48 | 37.81 | 37.36 | 0.69% | 476,946 |
| Sep 29, 2025 | 37.43 | 37.62 | 37.35 | 37.55 | 37.10 | -0.19% | 569,530 |
| Sep 26, 2025 | 37.14 | 37.68 | 37.12 | 37.62 | 37.17 | 1.48% | 522,823 |
| Sep 25, 2025 | 36.89 | 37.13 | 36.70 | 37.07 | 36.63 | 1.06% | 790,982 |
| Sep 24, 2025 | 36.74 | 36.83 | 36.54 | 36.68 | 36.24 | -0.22% | 693,775 |
| Sep 23, 2025 | 36.50 | 36.88 | 36.44 | 36.76 | 36.32 | 0.46% | 602,440 |
| Sep 22, 2025 | 36.45 | 36.73 | 36.40 | 36.59 | 36.15 | 0.63% | 596,976 |
| Sep 19, 2025 | 36.49 | 36.52 | 36.31 | 36.36 | 35.93 | -0.14% | 1,197,667 |
| Sep 18, 2025 | 36.00 | 36.45 | 35.81 | 36.41 | 35.98 | 1.03% | 747,194 |
| Sep 17, 2025 | 35.74 | 36.44 | 35.70 | 36.04 | 35.61 | 1.38% | 897,204 |
| Sep 16, 2025 | 36.00 | 36.08 | 35.50 | 35.55 | 35.13 | -1.33% | 691,799 |
| Sep 15, 2025 | 36.38 | 36.71 | 36.03 | 36.03 | 35.60 | -0.99% | 585,173 |
| Sep 12, 2025 | 36.28 | 36.52 | 36.28 | 36.39 | 35.96 | -0.14% | 408,575 |
| Sep 11, 2025 | 36.15 | 36.55 | 36.06 | 36.44 | 36.01 | 0.58% | 560,325 |
| Sep 10, 2025 | 36.15 | 36.38 | 36.01 | 36.23 | 35.80 | 0.11% | 504,307 |
| Sep 9, 2025 | 36.08 | 36.38 | 35.95 | 36.19 | 35.76 | 0.22% | 515,065 |
| Sep 8, 2025 | 36.74 | 36.81 | 36.01 | 36.11 | 35.68 | -2.06% | 754,908 |
| Sep 5, 2025 | 36.72 | 36.89 | 36.48 | 36.87 | 36.43 | 0.71% | 665,122 |
| Sep 4, 2025 | 36.69 | 36.70 | 36.13 | 36.61 | 36.17 | 0.55% | 485,699 |
| Sep 3, 2025 | 36.27 | 36.59 | 36.20 | 36.41 | 35.98 | -0.14% | 694,816 |
| Sep 2, 2025 | 36.50 | 36.70 | 36.25 | 36.46 | 36.03 | -0.22% | 492,932 |
| Aug 29, 2025 | 36.57 | 36.87 | 36.48 | 36.54 | 36.11 | -0.03% | 455,748 |
| Aug 28, 2025 | 37.06 | 37.06 | 36.51 | 36.55 | 36.12 | -1.35% | 560,041 |
| Aug 27, 2025 | 36.80 | 37.11 | 36.79 | 37.05 | 36.61 | 0.71% | 561,145 |
| Aug 26, 2025 | 36.80 | 37.06 | 36.72 | 36.79 | 36.35 | -0.03% | 453,177 |
| Aug 25, 2025 | 37.25 | 37.43 | 36.78 | 36.80 | 36.36 | -1.37% | 422,488 |
| Aug 22, 2025 | 37.00 | 37.38 | 36.67 | 37.31 | 36.87 | 1.88% | 675,632 |
| Aug 21, 2025 | 36.75 | 36.94 | 36.59 | 36.62 | 36.18 | -0.52% | 627,660 |
| Aug 20, 2025 | 37.31 | 37.58 | 36.76 | 36.81 | 36.37 | -0.92% | 672,445 |
| Aug 19, 2025 | 36.45 | 37.15 | 36.45 | 37.15 | 36.71 | 0.68% | 885,162 |
| Aug 18, 2025 | 37.28 | 37.40 | 36.82 | 36.90 | 35.98 | -1.05% | 1,029,186 |
| Aug 15, 2025 | 37.40 | 37.54 | 37.11 | 37.29 | 36.36 | -0.59% | 578,021 |
| Aug 14, 2025 | 37.82 | 37.82 | 37.39 | 37.51 | 36.57 | -0.82% | 611,599 |
| Aug 13, 2025 | 37.75 | 37.92 | 37.57 | 37.82 | 36.87 | -0.05% | 885,643 |
| Aug 12, 2025 | 37.43 | 37.90 | 37.29 | 37.84 | 36.89 | 1.26% | 847,457 |
| Aug 11, 2025 | 37.50 | 37.57 | 37.26 | 37.37 | 36.44 | 0.13% | 616,665 |
| Aug 8, 2025 | 37.46 | 37.59 | 37.24 | 37.32 | 36.39 | -0.29% | 1,022,422 |
| Aug 7, 2025 | 36.64 | 37.43 | 36.50 | 37.43 | 36.49 | 2.07% | 934,581 |
| Aug 6, 2025 | 37.27 | 37.31 | 35.88 | 36.67 | 35.75 | -4.13% | 1,845,402 |
| Aug 5, 2025 | 38.15 | 38.31 | 37.98 | 38.25 | 37.29 | 0.13% | 777,108 |
| Aug 4, 2025 | 37.51 | 38.30 | 37.51 | 38.20 | 37.24 | 1.81% | 557,269 |
| Aug 1, 2025 | 37.64 | 37.75 | 37.22 | 37.52 | 36.58 | 0.59% | 533,614 |
| Jul 31, 2025 | 36.86 | 37.33 | 36.86 | 37.30 | 36.37 | 0.16% | 499,585 |
| Jul 30, 2025 | 37.27 | 37.47 | 37.14 | 37.24 | 36.31 | 0.32% | 777,473 |
| Jul 29, 2025 | 36.88 | 37.21 | 36.78 | 37.12 | 36.19 | 0.65% | 499,789 |
| Jul 28, 2025 | 37.02 | 37.14 | 36.76 | 36.88 | 35.96 | -0.78% | 616,071 |
| Jul 25, 2025 | 37.00 | 37.24 | 36.93 | 37.17 | 36.24 | 0.57% | 502,754 |
| Jul 24, 2025 | 37.33 | 37.46 | 36.92 | 36.96 | 36.04 | -0.99% | 629,419 |
| Jul 23, 2025 | 37.85 | 38.01 | 37.20 | 37.33 | 36.40 | -1.53% | 2,003,179 |
| Jul 22, 2025 | 37.87 | 38.49 | 37.80 | 37.91 | 36.96 | 0.50% | 771,468 |
| Jul 21, 2025 | 37.25 | 37.86 | 37.25 | 37.72 | 36.78 | 1.29% | 528,175 |
| Jul 18, 2025 | 37.41 | 37.79 | 37.22 | 37.24 | 36.31 | -0.80% | 837,275 |
| Jul 17, 2025 | 37.67 | 37.83 | 37.32 | 37.54 | 36.60 | -0.35% | 747,765 |