Avista (AVA) Stock Chart & Stock Price History $36.72 +0.32 (+0.88%) (As of 11:14 AM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Avista Stock Price Performance5 Day Performance-2.03%1 Month Performance-3.06%3 Month Performance-2.78%6 Month Performance-1.55%Year-To-Date Performance+2.74%1 Year Performance+4.79% 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 Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here AVA Stock Chart for Tuesday, November, 5, 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 Capitalization11/04/2024$36.70$36.40-0.82%$36.75$36.25440,664 shs$2.86 billion11/01/2024$37.48$36.69-2.12%$37.66$36.67407,764 shs$2.89 billion10/31/2024$37.59$37.48-0.29%$37.86$37.42572,678 shs$2.95 billion10/30/2024$37.69$37.59-0.25%$38.03$37.47402,187 shs$2.96 billion10/29/2024$38.19$37.69-1.32%$37.84$37.38392,827 shs$2.97 billion10/28/2024$37.78$38.19+1.09%$38.29$37.89236,416 shs$3.01 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. 10/25/2024$38.36$37.78-1.53%$38.69$37.77310,460 shs$2.97 billion10/24/2024$38.46$38.36-0.25%$38.74$38.12323,134 shs$3.02 billion10/23/2024$38.54$38.46-0.22%$38.50$38.16299,415 shs$3.01 billion10/22/2024$37.93$38.54+1.61%$38.61$37.89390,024 shs$3.03 billion10/21/2024$37.98$37.93-0.13%$38.29$37.63344,510 shs$2.99 billion10/18/2024$37.89$37.98+0.24%$38.14$37.69296,505 shs$2.99 billion10/17/2024$38.53$37.89-1.66%$38.56$37.87423,273 shs$2.98 billion10/16/2024$38.30$38.53+0.60%$38.67$38.35420,795 shs$3.03 billion10/15/2024$37.98$38.30+0.84%$38.67$38.14491,739 shs$2.99 billion10/14/2024$37.59$37.98+1.04%$38.00$37.49329,410 shs$2.99 billion10/11/2024$37.19$37.59+1.08%$37.78$37.13257,327 shs$2.94 billion10/10/2024$37.41$37.19-0.59%$37.68$37.12319,512 shs$2.93 billion10/09/2024$37.25$37.41+0.43%$37.65$37.17335,598 shs$2.94 billion10/08/2024$37.17$37.25+0.23%$37.55$37.17287,150 shs$2.93 billion10/07/2024$37.88$37.17-1.89%$37.62$37.06335,429 shs$2.91 billion10/04/2024$37.72$37.88+0.42%$37.91$37.39358,787 shs$2.98 billion10/03/2024$38.01$37.72-0.76%$38.09$37.71278,759 shs$2.97 billion10/02/2024$38.66$38.01-1.68%$38.48$37.93421,292 shs$2.99 billion10/01/2024$38.75$38.66-0.23%$38.95$38.49368,712 shs$3.04 billion09/30/2024$38.72$38.75+0.08%$38.81$38.47462,354 shs$3.05 billion09/27/2024$38.20$38.72+1.37%$38.99$38.37352,568 shs$3.05 billion09/26/2024$38.53$38.20-0.87%$38.88$38.16455,393 shs$3.01 billion09/25/2024$38.23$38.53+0.78%$38.55$38.10509,606 shs$3.01 billion09/24/2024$38.62$38.23-1.01%$38.88$38.22375,192 shs$2.99 billion09/23/2024$38.31$38.62+0.81%$38.66$38.25474,173 shs$3.02 billion09/20/2024$38.33$38.30-0.08%$38.53$38.121.19 million shs$2.99 billion09/19/2024$38.70$38.33-0.96%$38.79$38.09397,724 shs$3.02 billion09/18/2024$38.81$38.70-0.28%$39.26$38.57416,842 shs$3.05 billion09/17/2024$38.97$38.81-0.41%$39.44$38.78399,397 shs$3.03 billion09/16/2024$38.54$38.97+1.12%$39.04$38.59557,270 shs$3.05 billion09/13/2024$37.63$38.54+2.42%$38.54$37.87464,383 shs$3.03 billion09/12/2024$37.80$37.63-0.45%$37.99$37.58427,043 shs$2.94 billion09/11/2024$38.62$37.80-2.12%$38.24$37.66602,218 shs$2.96 billion09/10/2024$38.28$38.62+0.89%$38.80$38.33389,232 shs$3.04 billionTim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.Click here to see the surprising reason why09/09/2024$38.41$38.28-0.34%$38.38$38.07371,105 shs$3.01 billion09/06/2024$38.94$38.41-1.36%$39.15$38.40971,975 shs$3.02 billion09/05/2024$39.14$38.94-0.51%$39.58$38.93586,445 shs$3.06 billion09/04/2024$39.08$39.14+0.15%$39.41$38.93412,524 shs$3.08 billion09/03/2024$38.64$39.08+1.14%$39.09$38.39703,905 shs$3.08 billion09/02/2024$38.64$38.64$38.66$38.14587,900 shs$3.04 billion08/30/2024$38.10$38.64+1.42%$38.66$38.14587,206 shs$3.04 billion08/29/2024$38.38$38.10-0.73%$38.48$38.05324,176 shs$3.00 billion08/28/2024$38.25$38.38+0.34%$38.55$38.09332,178 shs$3.02 billion08/27/2024$39.10$38.25-2.17%$38.71$38.08404,268 shs$3.01 billion08/26/2024$38.90$39.10+0.51%$39.43$38.98285,524 shs$3.08 billion08/23/2024$38.39$38.90+1.33%$38.99$38.28354,001 shs$3.04 billion08/22/2024$38.97$38.39-1.49%$38.57$38.11318,771 shs$3.02 billion08/21/2024$38.52$38.97+1.17%$39.04$38.55346,453 shs$3.07 billion08/20/2024$38.73$38.52-0.54%$38.73$38.41352,314 shs$3.03 billion08/19/2024$38.23$38.73+1.31%$38.81$38.20359,859 shs$3.03 billion08/16/2024$37.93$38.22+0.76%$38.47$37.94279,416 shs$3.01 billion08/15/2024$37.72$37.93+0.56%$38.22$37.65616,005 shs$2.97 billion08/14/2024$37.81$37.72-0.24%$38.04$37.71428,768 shs$2.95 billion08/13/2024$37.74$37.81+0.19%$38.01$37.59505,310 shs$2.98 billion08/12/2024$38.04$37.74-0.79%$38.12$37.41460,278 shs$2.97 billion08/09/2024$38.04$38.05+0.03%$38.18$37.33539,851 shs$2.98 billion08/08/2024$38.26$38.04-0.58%$38.42$37.58757,593 shs$2.97 billion08/07/2024$38.19$38.26+0.20%$38.45$37.42742,789 shs$2.99 billion08/06/2024$37.77$38.19+1.10%$38.31$37.56587,951 shs$2.99 billion08/05/2024$39.64$37.77-4.72%$38.98$37.57624,593 shs$2.95 billion Related Companies MDU Resources Group Stock Price Chart Black Hills Stock Price Chart Sempra Stock Price Chart PG&E 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 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredBiden to Launch “FedNOW” [Move Your Money Now]Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...Priority Gold | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredMissed Out On Nvidia?Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...Unstoppable Prosperity | SponsoredThis company will win the AI race Rome wasn’t built in a day… But there is another lesser-known type of keystone, one that plays an equally c...Porter & Company | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | Sponsored 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. Share Avista With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Free AVA Stock Alerts