NYSE - Delayed Quote
USD
Avista Corporation (AVA)
37.55
-0.08
(-0.21%)
At close: September 4 at 4:00:02 PM EDT
37.55
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade Avista on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
37.49
37.73
37.37
37.55
37.55
512,100
Sep 3, 2026
37.46
37.80
37.35
37.63
37.63
717,300
Sep 2, 2026
37.64
37.64
37.00
37.25
37.25
756,000
Sep 1, 2026
37.34
37.77
37.29
37.64
37.64
676,200
Aug 31, 2026
37.45
37.57
37.13
37.16
37.16
1,113,300
Aug 28, 2026
38.01
38.15
37.50
37.66
37.66
552,800
Aug 27, 2026
37.80
38.00
37.45
37.74
37.74
622,700
Aug 26, 2026
37.84
38.24
37.66
38.15
38.15
756,700
Aug 25, 2026
38.10
38.30
37.75
37.75
37.75
721,200
Aug 24, 2026
37.81
38.28
37.64
37.93
37.93
771,000
Aug 21, 2026
38.36
38.70
37.52
37.57
37.57
946,100
Aug 20, 2026
38.25
38.80
38.17
38.23
38.23
453,300
Aug 19, 2026
38.75
39.09
38.32
38.34
38.34
605,500
Aug 18, 2026
0.493
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
38.78
38.94
38.32
38.43
38.43
686,300
Aug 17, 2026
39.00
39.08
38.65
39.03
38.54
534,000
Aug 14, 2026
38.55
39.18
38.55
39.15
38.66
461,700
Aug 13, 2026
38.87
39.07
38.57
38.65
38.16
627,600
Aug 12, 2026
38.43
38.83
38.37
38.53
38.04
479,200
Aug 11, 2026
38.22
38.57
38.03
38.43
37.94
524,300
Aug 10, 2026
38.62
38.62
37.88
38.21
37.73
619,800
Aug 7, 2026
38.41
39.04
38.21
38.73
38.24
569,000
Aug 6, 2026
39.10
39.15
38.38
38.42
37.93
582,100
Aug 5, 2026
39.21
39.24
38.41
38.84
38.35
735,000
Aug 4, 2026
38.84
39.66
38.76
39.21
38.71
853,100
Aug 3, 2026
39.70
40.11
38.60
39.55
39.05
1,651,800
Jul 31, 2026
40.91
41.19
40.36
40.45
39.94
980,300
Jul 30, 2026
41.60
41.61
40.81
41.03
40.51
484,900
Jul 29, 2026
41.96
42.26
41.29
41.48
40.96
590,800
Jul 28, 2026
41.78
42.70
41.78
41.86
41.33
711,100
Jul 27, 2026
41.94
42.20
41.51
41.55
41.03
386,600
Jul 24, 2026
42.42
42.57
41.99
42.05
41.52
382,700
Jul 23, 2026
41.74
42.35
41.60
42.18
41.65
599,700
Jul 22, 2026
41.92
42.24
41.67
42.23
41.70
375,200
Jul 21, 2026
41.56
41.73
41.31
41.56
41.04
474,100
Jul 20, 2026
41.86
42.44
41.62
41.70
41.17
424,900
Jul 17, 2026
42.83
43.10
41.63
41.80
41.27
472,700
Jul 16, 2026
41.60
42.42
41.60
42.31
41.78
501,600
Jul 15, 2026
41.82
41.99
41.36
41.46
40.94
487,700
Jul 14, 2026
42.35
42.59
41.78
41.82
41.29
379,700
Jul 13, 2026
42.00
42.28
41.71
42.08
41.55
624,300
Jul 10, 2026
41.20
41.96
41.19
41.90
41.37
420,800
Jul 9, 2026
40.99
41.23
40.68
41.15
40.63
628,300
Jul 8, 2026
41.14
41.44
40.85
40.87
40.35
444,100
Jul 7, 2026
41.14
42.04
40.97
41.24
40.72
533,700
Jul 6, 2026
41.42
41.60
40.63
40.66
40.15
580,100
Jul 2, 2026
40.89
41.41
40.56
41.40
40.88
448,600
Jul 1, 2026
40.97
41.27
40.51
40.54
40.03
651,300
Jun 30, 2026
41.23
41.48
40.89
40.91
40.39
610,400
Jun 29, 2026
41.59
41.59
40.95
41.26
40.74
877,100
Jun 26, 2026
41.27
41.78
41.04
41.77
41.24
2,426,800
Jun 25, 2026
41.31
41.50
40.84
40.96
40.44
488,700
Jun 24, 2026
40.93
41.27
40.89
41.13
40.61
793,700
Jun 23, 2026
40.11
40.74
39.78
40.68
40.17
558,400
Jun 22, 2026
39.56
40.00
39.50
39.71
39.21
990,700
Jun 18, 2026
39.42
40.01
39.23
39.76
39.26
1,432,800
Jun 17, 2026
40.51
40.86
39.07
39.40
38.90
1,279,300
Jun 16, 2026
41.21
41.99
40.56
41.02
40.50
937,200
Jun 15, 2026
41.21
42.00
40.31
40.98
40.46
1,989,800
Jun 12, 2026
42.23
42.74
42.22
42.43
41.89
539,600
Jun 11, 2026
42.69
42.95
41.99
42.01
41.48
586,900
Jun 10, 2026
42.70
42.77
42.29
42.39
41.85
782,500
Jun 9, 2026
42.23
42.58
41.95
42.06
41.53
764,800
Jun 8, 2026
42.34
42.57
41.92
42.00
41.47
895,300
Jun 5, 2026
41.86
42.94
41.83
42.42
41.88
731,000
Jun 4, 2026
41.54
41.65
41.19
41.61
41.08
780,600
Jun 3, 2026
42.00
42.60
41.00
41.08
40.56
1,330,400
Jun 2, 2026
40.45
41.91
40.45
41.85
41.32
591,800
Jun 1, 2026
41.10
41.33
40.45
40.50
39.99
1,132,700
May 29, 2026
41.33
41.89
41.19
41.47
40.95
1,840,800
May 28, 2026
41.80
42.11
41.10
41.28
40.76
639,500
May 27, 2026
41.39
41.79
41.19
41.71
41.18
956,000
May 26, 2026
41.47
41.74
41.34
41.50
40.98
548,700
May 22, 2026
41.05
41.68
40.97
41.47
40.95
540,000
May 21, 2026
41.22
41.43
40.81
40.92
40.40
777,000
May 20, 2026
41.09
41.33
40.81
41.16
40.64
652,900
May 19, 2026
0.493
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
40.57
41.18
40.44
40.92
40.40
715,300
May 18, 2026
40.77
41.36
40.61
41.19
40.18
642,000
May 15, 2026
41.10
41.10
40.25
40.41
39.42
674,400
May 14, 2026
41.00
41.27
40.85
41.16
40.15
330,700
May 13, 2026
40.63
40.84
40.26
40.79
39.79
515,700
May 12, 2026
40.86
41.01
40.26
40.81
39.81
633,300
May 11, 2026
41.11
41.15
40.66
40.68
39.69
516,500
May 8, 2026
41.02
41.21
40.65
40.82
39.82
559,200
May 7, 2026
40.58
41.32
40.20
40.98
39.98
588,900
May 6, 2026
40.92
41.05
40.28
40.58
39.59
515,400
May 5, 2026
41.03
41.37
40.59
40.93
39.93
531,000
May 4, 2026
40.43
40.76
40.03
40.56
39.57
529,000
May 1, 2026
41.04
41.52
40.71
40.72
39.72
472,900
Apr 30, 2026
40.62
41.16
40.62
41.10
40.10
699,800
Apr 29, 2026
40.92
41.15
40.50
40.52
39.53
455,000
Apr 28, 2026
41.42
41.52
40.90
41.21
40.20
400,500
Apr 27, 2026
41.28
41.60
41.03
41.05
40.05
482,400
Apr 24, 2026
41.17
41.42
40.85
41.12
40.11
407,700
Apr 23, 2026
40.47
41.31
40.47
41.25
40.24
382,900
Apr 22, 2026
40.56
40.89
39.97
40.13
39.15
558,500
Apr 21, 2026
41.23
41.23
40.22
40.36
39.37
733,000
Apr 20, 2026
41.83
42.20
41.18
41.27
40.26
538,700
Apr 17, 2026
42.00
42.00
41.21
41.75
40.73
504,400
Apr 16, 2026
41.18
41.93
41.18
41.88
40.86
493,800
Apr 15, 2026
41.37
41.53
41.27
41.41
40.40
438,400
Apr 14, 2026
41.09
41.87
40.64
41.70
40.68
428,800
Apr 13, 2026
41.86
41.86
40.98
41.29
40.28
452,600
Apr 10, 2026
42.07
42.08
41.68
41.87
40.85
390,700
Apr 9, 2026
41.69
42.32
41.59
42.09
41.06
576,600
Apr 8, 2026
41.24
41.75
41.09
41.72
40.70
491,400
Apr 7, 2026
41.07
41.63
40.85
41.45
40.44
536,100
Apr 6, 2026
41.14
41.34
40.96
41.00
40.00
409,000
Apr 2, 2026
40.85
41.37
40.73
41.34
40.33
524,000
Apr 1, 2026
40.00
40.79
39.05
40.68
39.69
422,200
Mar 31, 2026
40.48
40.48
39.40
40.14
39.16
819,200
Mar 30, 2026
40.38
40.59
40.02
40.46
39.47
492,200
Mar 27, 2026
39.63
40.08
39.54
39.94
38.96
425,400
Mar 26, 2026
39.28
39.71
39.23
39.60
38.63
435,100
Mar 25, 2026
39.39
39.54
38.94
39.36
38.40
479,100
Mar 24, 2026
38.64
39.50
38.60
39.11
38.15
483,600
Mar 23, 2026
38.90
39.19
38.19
38.79
37.84
803,500
Mar 20, 2026
39.52
39.64
38.17
38.37
37.43
2,129,700
Mar 19, 2026
39.49
39.84
39.12
39.54
38.57
487,600
Mar 18, 2026
39.65
39.82
39.10
39.68
38.71
625,300
Mar 17, 2026
40.05
40.23
39.64
39.77
38.80
433,000
Mar 16, 2026
40.26
40.42
39.76
39.93
38.95
440,300
Mar 13, 2026
39.70
39.93
39.49
39.87
38.90
591,200
Mar 12, 2026
38.78
39.63
38.73
39.29
38.33
545,700
Mar 11, 2026
39.04
39.17
38.70
38.93
37.98
483,600
Mar 10, 2026
39.34
39.69
38.98
39.23
38.27
548,200
Mar 9, 2026
39.31
39.75
38.92
39.67
38.70
668,400
Mar 6, 2026
39.56
39.84
39.18
39.66
38.69
566,900
Mar 5, 2026
39.92
40.17
39.58
39.94
38.96
591,800
Mar 4, 2026
40.17
40.53
39.60
40.34
39.35
561,300
Mar 3, 2026
39.69
40.35
39.31
40.07
39.09
907,400
Mar 2, 2026
40.51
40.71
39.70
39.92
38.94
1,193,400
Feb 27, 2026
39.97
40.81
39.97
40.62
39.63
1,091,100
Feb 26, 2026
40.49
40.61
39.64
39.77
38.80
1,415,300
Feb 25, 2026
0.493
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
41.48
41.54
40.19
40.61
39.62
1,224,500
Feb 24, 2026
42.74
42.75
42.00
42.65
41.13
758,100
Feb 23, 2026
42.42
43.05
42.32
42.69
41.16
643,900
Feb 20, 2026
42.36
42.47
41.70
42.33
40.82
604,600
Feb 19, 2026
42.29
42.71
41.93
42.11
40.61
733,900
Feb 18, 2026
42.68
42.75
42.10
42.17
40.66
719,100
Feb 17, 2026
43.11
43.50
42.67
42.76
41.23
829,900
Feb 13, 2026
42.47
43.21
42.43
43.08
41.54
489,400
Feb 12, 2026
42.03
42.68
41.98
42.39
40.88
539,100
Feb 11, 2026
41.65
41.90
41.44
41.73
40.24
495,600
Feb 10, 2026
41.57
41.68
40.96
41.51
40.03
463,800
Feb 9, 2026
41.43
41.48
40.85
40.99
39.53
620,800
Feb 6, 2026
42.60
42.84
41.33
41.50
40.02
660,200
Feb 5, 2026
42.34
42.66
42.25
42.40
40.89
683,300
Feb 4, 2026
42.30
42.57
41.98
42.13
40.62
655,100
Feb 3, 2026
41.45
42.39
41.25
42.27
40.76
707,600
Feb 2, 2026
41.50
41.67
41.13
41.41
39.93
662,100
Jan 30, 2026
40.79
41.31
40.38
41.29
39.81
1,153,700
Jan 29, 2026
40.54
40.88
40.37
40.79
39.33
627,800
Jan 28, 2026
40.83
41.23
40.20
40.36
38.92
586,300
Jan 27, 2026
40.19
41.06
40.05
40.96
39.50
629,300
Jan 26, 2026
40.20
40.61
39.98
40.24
38.80
652,100
Jan 23, 2026
40.50
40.56
39.73
40.04
38.61
600,200
Jan 22, 2026
40.49
40.71
40.07
40.56
39.11
738,400
Jan 21, 2026
40.17
40.45
39.97
40.33
38.89
567,900
Jan 20, 2026
39.89
40.11
39.41
40.06
38.63
483,000
Jan 16, 2026
39.78
40.22
39.71
40.18
38.74
746,200
Jan 15, 2026
39.71
40.21
39.63
40.09
38.66
518,900
Jan 14, 2026
39.31
39.81
39.25
39.60
38.19
515,500
Jan 13, 2026
39.20
39.46
38.96
39.22
37.82
509,900
Jan 12, 2026
39.07
39.43
38.92
39.08
37.68
580,700
Jan 9, 2026
39.28
39.52
38.88
38.93
37.54
589,800
Jan 8, 2026
38.84
39.58
38.84
39.19
37.79
464,300
Jan 7, 2026
39.10
39.17
38.72
38.96
37.57
619,100
Jan 6, 2026
38.38
38.97
38.30
38.95
37.56
678,200
Jan 5, 2026
38.63
38.63
38.08
38.46
37.09
713,900
Jan 2, 2026
38.59
38.85
38.11
38.72
37.34
507,500
Dec 31, 2025
38.72
38.85
38.46
38.54
37.16
386,900
Dec 30, 2025
38.63
38.75
38.55
38.71
37.33
368,600
Dec 29, 2025
38.67
38.82
38.50
38.63
37.25
550,500
Dec 26, 2025
38.43
38.65
38.30
38.48
37.11
412,000
Dec 24, 2025
38.38
38.60
38.27
38.37
37.00
313,900
Dec 23, 2025
38.38
38.63
38.20
38.41
37.04
881,400
Dec 22, 2025
37.72
38.35
37.64
38.32
36.95
851,600
Dec 19, 2025
38.41
38.45
37.54
37.69
36.34
2,597,000
Dec 18, 2025
38.88
38.92
38.55
38.58
37.20
1,173,000
Dec 17, 2025
38.45
38.92
38.22
38.79
37.40
887,400
Dec 16, 2025
38.96
39.08
38.33
38.47
37.10
1,016,100
Dec 15, 2025
38.81
38.99
38.33
38.79
37.40
1,288,300
Dec 12, 2025
38.84
39.31
38.50
38.56
37.18
1,251,300
Dec 11, 2025
38.74
39.32
38.61
38.75
37.37
698,800
Dec 10, 2025
38.39
38.79
38.38
38.58
37.20
851,200
Dec 9, 2025
38.46
38.72
38.29
38.44
37.07
413,500
Dec 8, 2025
38.80
38.80
38.19
38.25
36.88
523,400
Dec 5, 2025
38.53
38.90
38.34
38.71
37.33
525,000
Dec 4, 2025
39.12
39.38
38.52
38.61
37.23
781,700
Dec 3, 2025
39.73
39.78
38.98
39.33
37.92
693,000
Dec 2, 2025
40.87
40.87
39.38
39.44
38.03
753,200
Dec 1, 2025
41.05
41.25
40.53
40.66
39.21
694,700
Nov 28, 2025
41.55
41.55
41.20
41.38
39.90
282,100
Nov 26, 2025
41.20
41.60
41.19
41.45
39.97
1,002,100
Nov 25, 2025
41.26
41.53
41.15
41.26
39.79
732,500
Nov 24, 2025
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
40.71
41.08
40.53
41.00
39.54
840,500
Nov 21, 2025
41.04
41.51
40.81
41.21
39.27
835,300
Nov 20, 2025
40.79
41.13
40.74
40.83
38.90
655,700
Nov 19, 2025
40.83
40.97
40.57
40.67
38.75
1,263,800
Nov 18, 2025
41.16
41.34
40.78
40.89
38.96
615,300
Nov 17, 2025
41.08
41.31
40.91
40.93
39.00
573,800
Nov 14, 2025
41.44
41.44
40.74
41.11
39.17
662,700
Nov 13, 2025
41.60
41.60
41.26
41.34
39.39
499,800
Nov 12, 2025
41.75
41.93
41.57
41.66
39.69
773,500
Nov 11, 2025
41.25
41.94
41.09
41.86
39.88
920,000
Nov 10, 2025
40.79
41.31
40.79
41.13
39.19
634,500
Nov 7, 2025
40.64
41.14
40.50
40.84
38.91
764,700
Nov 6, 2025
39.69
40.85
39.69
40.42
38.51
921,400
Nov 5, 2025
39.43
40.17
39.16
39.74
37.86
764,900
Nov 4, 2025
38.26
38.84
38.17
38.69
36.86
764,800
Nov 3, 2025
37.73
38.14
37.29
38.14
36.34
584,300
Oct 31, 2025
38.03
38.31
37.62
38.05
36.25
989,100
Oct 30, 2025
38.36
38.59
38.04
38.27
36.46
631,500
Oct 29, 2025
38.75
38.83
38.12
38.27
36.46
652,300
Oct 28, 2025
38.75
38.95
38.26
38.85
37.02
636,600
Oct 27, 2025
38.96
39.28
38.83
39.00
37.16
542,000
Oct 24, 2025
39.01
39.25
38.80
39.17
37.32
390,900
Oct 23, 2025
39.16
39.27
38.47
38.80
36.97
353,900
Oct 22, 2025
39.20
39.34
38.84
39.07
37.23
512,200
Oct 21, 2025
38.89
39.18
38.86
38.87
37.04
506,300
Oct 20, 2025
38.55
39.02
38.42
39.01
37.17
326,900
Oct 17, 2025
38.36
38.50
38.22
38.44
36.63
337,900
Oct 16, 2025
38.02
38.48
37.92
38.39
36.58
460,400
Oct 15, 2025
37.36
38.02
37.36
38.02
36.23
580,800
Oct 14, 2025
36.89
37.44
36.83
37.33
35.57
383,500
Oct 13, 2025
37.02
37.22
36.69
36.84
35.10
386,600
Oct 10, 2025
37.41
37.44
37.00
37.08
35.33
357,000
Oct 9, 2025
37.50
37.57
37.13
37.14
35.39
372,100
Oct 8, 2025
37.57
37.57
37.17
37.51
35.74
409,500
Oct 7, 2025
37.16
37.73
37.00
37.38
35.62
506,500
Oct 6, 2025
36.98
37.38
36.98
37.18
35.43
448,200
Oct 3, 2025
36.88
37.20
36.81
36.97
35.23
724,300
Oct 2, 2025
37.18
37.18
36.48
36.72
34.99
524,300
Oct 1, 2025
37.76
37.93
37.20
37.24
35.48
532,800
Sep 30, 2025
37.55
37.84
37.48
37.81
36.03
476,900
Sep 29, 2025
37.43
37.62
37.35
37.55
35.78
569,500
Sep 26, 2025
37.14
37.68
37.12
37.62
35.84
522,800
Sep 25, 2025
36.89
37.13
36.70
37.07
35.32
791,000
Sep 24, 2025
36.74
36.83
36.54
36.68
34.95
693,800
Sep 23, 2025
36.50
36.88
36.44
36.76
35.03
602,400
Sep 22, 2025
36.45
36.73
36.40
36.59
34.86
597,000
Sep 19, 2025
36.49
36.52
36.31
36.36
34.64
1,197,700
Sep 18, 2025
36.00
36.45
35.81
36.41
34.69
747,200
Sep 17, 2025
35.74
36.44
35.70
36.04
34.34
897,200
Sep 16, 2025
36.00
36.08
35.50
35.55
33.87
691,800
Sep 15, 2025
36.38
36.71
36.03
36.03
34.33
585,200
Sep 12, 2025
36.28
36.52
36.28
36.39
34.67
408,600
Sep 11, 2025
36.15
36.55
36.06
36.44
34.72
560,300
Sep 10, 2025
36.15
36.38
36.01
36.23
34.52
504,300
Sep 9, 2025
36.08
36.38
35.95
36.19
34.48
515,100
Sep 8, 2025
36.74
36.81
36.01
36.11
34.41
754,900
Sep 5, 2025
36.72
36.89
36.48
36.87
35.13
665,100
