Avista Corporation (AVA) Historical Stock Data
37.69 ↓0.89 (-2.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVA is down -0.33% a day on average. There have been 12 days where Avista Corporation closed green and 18 days where AVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 38.41 | 37.69 | ↓$0.72 (-1.87%) | 37.54 | 38.45 | 2.60M |
| 2025-12-18 | 38.88 | 38.58 | ↓$0.30 (-0.77%) | 38.55 | 38.92 | 1.17M |
| 2025-12-17 | 38.45 | 38.79 | ↑$0.34 (0.88%) | 38.22 | 38.92 | 887.50K |
| 2025-12-16 | 38.96 | 38.47 | ↓$0.49 (-1.26%) | 38.33 | 39.08 | 1.02M |
| 2025-12-15 | 38.81 | 38.79 | ↓$0.02 (-0.05%) | 38.33 | 38.99 | 1.29M |
| 2025-12-12 | 38.84 | 38.56 | ↓$0.28 (-0.72%) | 38.50 | 39.31 | 1.25M |
| 2025-12-11 | 38.74 | 38.75 | ↑$0.01 (0.03%) | 38.61 | 39.32 | 698.97K |
| 2025-12-10 | 38.39 | 38.58 | ↑$0.19 (0.49%) | 38.38 | 38.79 | 851.21K |
| 2025-12-09 | 38.46 | 38.44 | ↓$0.02 (-0.05%) | 38.29 | 38.72 | 413.49K |
| 2025-12-08 | 38.80 | 38.25 | ↓$0.55 (-1.42%) | 38.19 | 38.80 | 523.39K |
| 2025-12-05 | 38.53 | 38.71 | ↑$0.18 (0.47%) | 38.34 | 38.90 | 524.97K |
| 2025-12-04 | 39.12 | 38.61 | ↓$0.51 (-1.30%) | 38.52 | 39.38 | 781.73K |
| 2025-12-03 | 39.73 | 39.33 | ↓$0.40 (-1.01%) | 38.98 | 39.78 | 693.03K |
| 2025-12-02 | 40.87 | 39.44 | ↓$1.43 (-3.50%) | 39.38 | 40.87 | 753.17K |
| 2025-12-01 | 41.05 | 40.66 | ↓$0.39 (-0.95%) | 40.53 | 41.25 | 694.74K |
| 2025-11-28 | 41.55 | 41.38 | ↓$0.17 (-0.41%) | 41.20 | 41.55 | 282.10K |
| 2025-11-26 | 41.20 | 41.45 | ↑$0.25 (0.61%) | 41.19 | 41.60 | 1M |
| 2025-11-25 | 41.26 | 41.26 | ↑$0.00 (0.00%) | 41.15 | 41.53 | 732.53K |
| 2025-11-24 | 40.71 | 41.00 | ↑$0.29 (0.71%) | 40.53 | 41.08 | 840.45K |
| 2025-11-21 | 41.04 | 41.21 | ↑$0.17 (0.41%) | 40.81 | 41.51 | 835.49K |
| 2025-11-20 | 40.79 | 40.83 | ↑$0.04 (0.10%) | 40.74 | 41.13 | 655.70K |
| 2025-11-19 | 40.83 | 40.67 | ↓$0.16 (-0.39%) | 40.57 | 40.97 | 1.26M |
| 2025-11-18 | 41.16 | 40.89 | ↓$0.27 (-0.66%) | 40.78 | 41.34 | 615.34K |
| 2025-11-17 | 41.08 | 40.93 | ↓$0.15 (-0.37%) | 40.91 | 41.31 | 573.81K |
| 2025-11-14 | 41.44 | 41.11 | ↓$0.33 (-0.80%) | 40.74 | 41.44 | 662.70K |
| 2025-11-13 | 41.60 | 41.34 | ↓$0.26 (-0.63%) | 41.26 | 41.60 | 499.85K |
| 2025-11-12 | 41.75 | 41.66 | ↓$0.09 (-0.22%) | 41.57 | 41.93 | 773.59K |
| 2025-11-11 | 41.25 | 41.86 | ↑$0.61 (1.48%) | 41.09 | 41.94 | 0.92M |
| 2025-11-10 | 40.79 | 41.13 | ↑$0.34 (0.83%) | 40.79 | 41.31 | 634.85K |
| 2025-11-07 | 40.64 | 40.84 | ↑$0.20 (0.49%) | 40.50 | 41.14 | 764.67K |
Create an account or log in to view more rows.
$AVA Yolo
$AVA come back next earning
$AVA they don’t want us to shine… But we gon shine…
$AVA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AVA HERE WE GO
$AVA Was last two days consolidation??
$AVA green is good
$AVA HODL!!!
$AVA glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AVA BUY BUY BUY BUY