Avista (AVA) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free AVA Stock Alerts $36.98 +0.72 (+1.99%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Avista Stock Price Performance5 Day Performance+0.54%1 Month Performance+0.91%3 Month Performance+10.97%6 Month Performance+5.93%Year-To-Date Performance+3.47%1 Year Performance-9.25% Receive AVA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Avista and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details… AVA Stock Chart for Sunday, June, 2, 2024 AVA Chart by TradingView Avista Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$36.26$36.99+2.01%$37.04$36.12771,319 shs$2.89 billion05/30/2024$36.04$36.26+0.61%$36.37$35.97594,115 shs$2.84 billion05/29/2024$36.45$36.04-1.12%$36.18$35.84272,971 shs$2.82 billion05/28/2024$36.78$36.45-0.90%$37.06$36.43325,852 shs$2.85 billion05/27/2024$36.78$36.78$36.98$36.60253,900 shs$2.88 billion05/24/2024$36.72$36.78+0.16%$36.92$36.60253,928 shs$2.88 billion Get the Latest News and Ratings for AVA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avista and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$37.55$36.72-2.21%$37.36$36.48436,427 shs$2.87 billion05/22/2024$38.31$37.55-1.97%$37.88$37.40424,474 shs$2.94 billion05/21/2024$38.32$38.31-0.04%$38.51$38.12354,745 shs$3.00 billion05/20/2024$38.38$38.32-0.16%$38.59$38.21430,150 shs$3.00 billion05/17/2024$38.45$38.37-0.21%$38.60$38.27358,678 shs$3.00 billion05/16/2024$38.20$38.45+0.65%$38.55$38.07441,023 shs$3.01 billion05/15/2024$38.25$38.20-0.13%$38.59$38.06447,657 shs$2.99 billion05/14/2024$38.26$38.25-0.03%$38.69$38.08403,906 shs$2.99 billion05/13/2024$38.42$38.26-0.42%$38.91$38.24407,589 shs$2.99 billion05/10/2024$38.23$38.42+0.50%$38.45$37.91306,547 shs$3.00 billion05/09/2024$37.60$38.23+1.68%$38.31$37.50421,803 shs$2.99 billion05/08/2024$37.75$37.60-0.40%$37.80$37.48424,849 shs$2.94 billion05/07/2024$37.38$37.75+0.99%$37.84$37.25434,976 shs$2.95 billion05/06/2024$37.30$37.38+0.21%$37.78$37.25373,572 shs$2.92 billion05/03/2024$36.79$37.31+1.41%$37.84$37.13514,262 shs$2.92 billion05/02/2024$36.65$36.79+0.40%$36.84$36.30478,035 shs$2.88 billion05/01/2024$35.97$36.65+1.88%$38.63$36.38809,695 shs$2.86 billion04/30/2024$35.72$35.97+0.70%$36.09$35.33668,645 shs$2.81 billion04/29/2024$35.55$35.72+0.48%$36.12$35.66518,273 shs$2.79 billion04/26/2024$35.58$35.53-0.14%$35.80$35.51475,633 shs$2.78 billion04/25/2024$35.79$35.58-0.59%$35.81$35.44400,298 shs$2.78 billion04/24/2024$35.56$35.79+0.65%$36.03$35.20539,065 shs$2.80 billion04/23/2024$35.37$35.56+0.54%$35.79$35.35386,295 shs$2.78 billion04/22/2024$35.08$35.37+0.83%$35.69$35.04432,739 shs$2.76 billion04/19/2024$34.36$35.08+2.11%$35.13$34.24411,328 shs$2.74 billion04/18/2024$33.73$34.36+1.85%$34.45$33.81480,849 shs$2.69 billion04/17/2024$33.10$33.73+1.90%$33.80$33.22309,909 shs$2.64 billion04/16/2024$33.84$33.10-2.19%$33.46$33.01294,900 shs$2.59 billion04/15/2024$34.00$33.84-0.47%$34.20$33.41389,485 shs$2.64 billion04/12/2024$34.14$34.00-0.41%$34.41$33.76336,711 shs$2.66 billion04/11/2024$33.87$34.14+0.80%$34.19$33.78328,333 shs$2.67 billion04/10/2024$35.32$33.87-4.11%$34.67$33.73556,499 shs$2.65 billion04/09/2024$35.44$35.32-0.34%$35.75$35.25363,858 shs$2.76 billion04/08/2024$34.60$35.44+2.43%$35.58$34.64738,699 shs$2.77 billionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$34.62$34.60-0.06%$34.65$33.90407,302 shs$2.70 billion04/04/2024$34.66$34.62-0.12%$35.05$34.27362,049 shs$2.71 billion04/03/2024$35.04$34.66-1.08%$35.00$34.61432,976 shs$2.71 billion04/02/2024$34.70$35.04+0.98%$35.07$34.62495,507 shs$2.74 billion04/01/2024$35.02$34.70-0.91%$34.97$34.44410,651 shs$2.71 billion03/29/2024$35.02$35.02$35.09$34.63482,486 shs$2.74 billion03/28/2024$34.68$35.02+0.98%$35.09$34.63482,219 shs$2.74 billion03/27/2024$33.73$34.68+2.82%$34.70$33.96474,691 shs$2.71 billion03/26/2024$33.74$33.73-0.03%$33.88$33.51325,060 shs$2.64 billion03/25/2024$33.67$33.74+0.21%$33.96$33.50240,649 shs$2.64 billion03/22/2024$33.79$33.67-0.36%$34.12$33.56335,454 shs$2.63 billion03/21/2024$33.71$33.79+0.24%$34.63$33.78565,421 shs$2.64 billion03/20/2024$33.61$33.71+0.30%$33.98$33.45426,857 shs$2.63 billion03/19/2024$33.60$33.61+0.03%$34.08$33.60378,123 shs$2.63 billion03/18/2024$33.94$33.60-1.00%$34.03$33.46493,550 shs$2.63 billion03/15/2024$33.74$33.94+0.59%$34.25$33.56968,401 shs$2.65 billion03/14/2024$34.26$33.74-1.52%$34.20$33.39435,744 shs$2.64 billion03/13/2024$34.44$34.26-0.52%$34.85$34.12377,527 shs$2.68 billion03/12/2024$34.54$34.44-0.29%$34.69$33.99436,183 shs$2.69 billion03/11/2024$34.10$34.54+1.29%$34.79$34.00423,684 shs$2.70 billion03/08/2024$34.02$34.11+0.26%$34.25$33.75500,443 shs$2.67 billion03/07/2024$33.34$34.02+2.04%$34.04$33.67478,230 shs$2.66 billion03/06/2024$33.47$33.34-0.37%$33.95$33.33522,870 shs$2.61 billion03/05/2024$33.47$33.47-0.01%$34.21$33.39606,492 shs$2.62 billion03/04/2024$33.31$33.47+0.48%$33.65$33.05635,646 shs$2.62 billion03/01/2024$33.19$33.33+0.42%$33.48$32.70670,166 shs$2.60 billion02/29/2024$33.49$33.19-0.91%$33.91$33.18855,862 shs$2.59 billion Related Companies: MDU Resources Group Stock Price Chart Black Hills Stock Price Chart PG&E Stock Price Chart Sempra Stock Price Chart Dominion Energy Stock Price Chart Public Service Enterprise Group Stock Price Chart Consolidated Edison Stock Price Chart WEC Energy Group Stock Price Chart DTE Energy Stock Price Chart Ameren Stock Price Chart Receive AVA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avista and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AVA) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avista Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.