Avista Corporation (AVA) Historical Stock Data
38.71 ↑0.10 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVA is down -0.03% a day on average. There have been 17 days where Avista Corporation closed green and 13 days where AVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 39.69 | 40.42 | ↑$0.73 (1.84%) | 39.69 | 40.85 | 0.92M |
| 2025-11-05 | 39.43 | 39.74 | ↑$0.31 (0.79%) | 39.16 | 40.17 | 765.05K |
| 2025-11-04 | 38.26 | 38.69 | ↑$0.43 (1.12%) | 38.17 | 38.82 | 760.65K |
| 2025-11-03 | 37.73 | 38.14 | ↑$0.41 (1.09%) | 37.29 | 38.14 | 394.76K |
| 2025-10-31 | 38.03 | 38.05 | ↑$0.02 (0.05%) | 37.62 | 38.31 | 512.26K |
| 2025-10-30 | 38.36 | 38.27 | ↓$0.09 (-0.23%) | 38.04 | 38.59 | 435.29K |
| 2025-10-29 | 38.75 | 38.27 | ↓$0.48 (-1.24%) | 38.12 | 38.83 | 652.12K |
| 2025-10-28 | 38.75 | 38.85 | ↑$0.10 (0.26%) | 38.26 | 38.95 | 636.62K |
| 2025-10-27 | 38.96 | 39.00 | ↑$0.04 (0.10%) | 38.88 | 39.28 | 542.05K |
| 2025-10-24 | 39.01 | 39.17 | ↑$0.16 (0.41%) | 38.82 | 39.25 | 390.90K |
Create an account or log in to view more rows.
$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
$AVA it begins tomorrow