AVA
Avista (AVA)
NYSE
$41.08-$0.77 (-1.85%)
Price as of Jun 03, 2026 5:30 PM EDT
  • $3.4B
    Market Cap
  • 14.78%
    1-Year Change
  • Utilities - Diversified
    Industry
  • 1 Month
    +3.18%
    Low Price$40.41
    High Price$41.85
  • 3 Months
    +4.78%
    Low Price$38.37
    High Price$42.09
  • 1 Year
    +12.26%
    Low Price$35.55
    High Price$43.08
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
40.45
41.91
40.45
41.85
+3.33%
591,779
06/01/2026
41.10
41.33
40.45
40.50
-2.34%
1,132,726
05/29/2026
41.33
41.89
41.19
41.47
+0.46%
1,840,750
05/28/2026
41.80
42.11
41.10
41.28
-1.03%
639,533
05/27/2026
41.39
41.79
41.19
41.71
+0.51%
955,961
05/26/2026
41.47
41.74
41.34
41.50
+0.07%
548,536
05/22/2026
41.05
41.68
40.97
41.47
+1.34%
539,979
05/21/2026
41.22
41.43
40.81
40.92
-0.58%
776,995
05/20/2026
41.09
41.33
40.81
41.16
+0.59%
652,916
05/19/2026
40.57
41.18
40.44
40.92
+0.55%
715,306
05/19/2026
$0.49 Dividend
05/18/2026
40.28
40.87
40.12
40.70
+1.93%
642,035
05/15/2026
40.61
40.61
39.77
39.93
-1.82%
674,370
05/14/2026
40.51
40.78
40.36
40.67
+0.91%
330,715
05/13/2026
40.14
40.35
39.78
40.30
-0.05%
515,671
05/12/2026
40.37
40.52
39.78
40.32
+0.32%
633,294
05/11/2026
40.62
40.65
40.17
40.19
-0.34%
516,526
05/08/2026
40.53
40.72
40.16
40.33
-0.39%
559,234
05/07/2026
40.09
40.83
39.72
40.49
+0.99%
588,946
05/06/2026
40.43
40.55
39.80
40.09
-0.86%
515,391
05/05/2026
40.54
40.88
40.10
40.44
+0.91%
530,962
05/05/2026
$1.11 Earnings
05/04/2026
39.95
40.27
39.55
40.08
-0.39%
529,063
05/01/2026
40.55
41.02
40.22
40.23
-0.92%
472,945
04/30/2026
40.13
40.66
40.13
40.61
+1.43%
699,753
04/29/2026
40.43
40.66
40.02
40.04
-1.67%
454,833
04/28/2026
40.92
41.02
40.41
40.72
+0.39%
400,609
04/27/2026
40.79
41.10
40.54
40.56
-0.17%
482,325
04/24/2026
40.68
40.92
40.36
40.63
-0.32%
407,718
04/23/2026
39.99
40.82
39.99
40.76
+2.79%
382,931
04/22/2026
40.08
40.40
39.49
39.65
-0.57%
558,463
04/21/2026
40.74
40.74
39.74
39.88
-2.20%
732,845
04/20/2026
41.33
41.70
40.69
40.78
-1.15%
538,662
04/17/2026
41.50
41.50
40.72
41.25
-0.31%
504,357
04/16/2026
40.69
41.43
40.69
41.38
+1.13%
493,817
04/15/2026
40.88
41.03
40.78
40.91
-0.70%
438,447
04/14/2026
40.60
41.37
40.15
41.20
+0.99%
428,822
04/13/2026
41.36
41.36
40.49
40.80
-1.39%
452,615
04/10/2026
41.57
41.58
41.18
41.37
-0.52%
389,954
04/09/2026
41.19
41.81
41.09
41.59
+0.89%
576,673
04/08/2026
40.75
41.25
40.60
41.22
+0.65%
491,432
04/07/2026
40.58
41.13
40.36
40.95
+1.10%
536,263
04/06/2026
40.65
40.85
40.47
40.51
-0.82%
409,166
04/02/2026
40.36
40.88
40.24
40.85
+1.62%
523,967
04/01/2026
39.52
40.30
38.58
40.19
+1.35%
422,219
03/31/2026
40.00
40.00
38.93
39.66
-0.79%
819,177
03/30/2026
39.90
40.10
39.54
39.98
+1.30%
492,249
03/27/2026
39.16
39.60
39.07
39.46
+0.86%
425,353
03/26/2026
38.81
39.24
38.76
39.13
+0.61%
435,129
03/25/2026
38.92
39.07
38.47
38.89
+0.64%
479,133
03/24/2026
38.18
39.03
38.14
38.64
+0.82%
483,591
03/23/2026
38.43
38.72
37.73
38.33
+1.09%
803,537
03/20/2026
39.05
39.17
37.71
37.91
-2.96%
2,129,922
03/19/2026
39.02
39.36
38.65
39.07
-0.35%
487,570
03/18/2026
39.18
39.34
38.63
39.21
-0.23%
625,314
03/17/2026
39.57
39.75
39.17
39.29
-0.40%
433,030
03/16/2026
39.78
39.94
39.28
39.45
+0.15%
440,277
03/13/2026
39.23
39.45
39.01
39.39
+1.48%
591,212
03/12/2026
38.32
39.16
38.27
38.82
+0.92%
545,749
03/11/2026
38.57
38.70
38.24
38.46
-0.76%
483,652
03/10/2026
38.87
39.22
38.51
38.76
-1.11%
548,244
03/09/2026
38.84
39.27
38.45
39.20
+0.03%
668,447
03/06/2026
39.09
39.36
38.71
39.19
-0.70%
566,942
03/05/2026
39.44
39.69
39.10
39.46
-0.99%
591,765
03/04/2026
39.69
40.05
39.13
39.86
+0.67%
561,435
03/03/2026
39.22
39.87
38.84
39.59
+0.38%
907,431
03/02/2026
40.03
40.22
39.22
39.44
-1.72%
1,193,381
02/27/2026
39.49
40.32
39.49
40.13
+2.14%
1,091,104
02/26/2026
40.01
40.12
39.17
39.29
-2.07%
1,415,290
02/25/2026
40.98
41.04
39.71
40.12
-3.67%
1,224,451
02/25/2026
$0.49 Dividend
02/25/2026
$0.87 Earnings
02/24/2026
41.74
41.75
41.02
41.65
-0.09%
758,198
02/23/2026
41.43
42.04
41.33
41.69
+0.85%
643,856
02/20/2026
41.37
41.48
40.73
41.34
+0.52%
604,632
02/19/2026
41.30
41.71
40.95
41.13
-0.14%
733,927
02/18/2026
41.68
41.75
41.12
41.18
-1.38%
719,155
02/17/2026
42.10
42.48
41.67
41.76
-0.74%
830,210
02/13/2026
41.48
42.20
41.43
42.07
+1.63%
489,371
02/12/2026
41.05
41.68
41.00
41.40
+1.58%
539,142
02/11/2026
40.68
40.92
40.47
40.75
+0.53%
495,643
02/10/2026
40.60
40.71
40.00
40.54
+1.27%
463,847
02/09/2026
40.46
40.51
39.90
40.03
-1.23%
620,792
02/06/2026
41.60
41.83
40.36
40.53
-2.12%
660,160
02/05/2026
41.35
41.67
41.26
41.41
+0.64%
683,311
02/04/2026
41.31
41.58
41.00
41.15
-0.33%
655,105
02/03/2026
40.48
41.40
40.29
41.28
+2.08%
707,635
02/02/2026
40.53
40.69
40.16
40.44
+0.29%
662,085
01/30/2026
39.84
40.34
39.44
40.33
+1.23%
1,153,727
01/29/2026
39.59
39.92
39.42
39.84
+1.07%
627,755
01/28/2026
39.88
40.27
39.26
39.42
-1.46%
586,342
01/27/2026
39.25
40.10
39.11
40.00
+1.79%
629,332
01/26/2026
39.26
39.66
39.05
39.30
+0.50%
652,115
01/23/2026
39.55
39.61
38.80
39.10
-1.28%
600,158
01/22/2026
39.54
39.76
39.13
39.61
+0.57%
738,442
01/21/2026
39.23
39.50
39.04
39.39
+0.67%
567,947
01/20/2026
38.96
39.17
38.49
39.12
-0.30%
483,093
01/16/2026
38.85
39.28
38.78
39.24
+0.22%
746,240
01/15/2026
38.78
39.27
38.70
39.15
+1.24%
518,915
01/14/2026
38.39
38.88
38.33
38.67
+0.97%
515,505