MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVA — Avista Corporation
NYSEAvista Corporation
$35.31
+0.24(+0.68%)
- O
- 35.33
- H
- 35.82
- L
- 35.18
- V
- 559.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.31
Period Return-15.65%
Period High$43.50
Period Low$34.46
Avg Daily Volume682.5K
Total Trading Days365
AVA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.33 | $35.82 | $35.18 | $35.31 | +$0.24 | +0.68% | 559,932 | $35.36 | $35.18 $35.82 |
| Oct 1, 2026 | $34.95 | $35.08 | $34.46 | $35.07 | $-0.02 | -0.06% | 611,018 | $34.95 | $34.46 $35.08 |
| Sep 30, 2026 | $35.34 | $35.45 | $35.03 | $35.09 | $-0.02 | -0.06% | 808,195 | $35.14 | $35.03 $35.45 |
| Sep 29, 2026 | $34.65 | $35.19 | $34.50 | $35.11 | +$0.32 | +0.92% | 593,902 | $35.00 | $34.50 $35.19 |
| Sep 28, 2026 | $35.13 | $35.13 | $34.53 | $34.79 | $-0.32 | -0.91% | 620,141 | $34.77 | $34.53 $35.13 |
| Sep 25, 2026 | $35.05 | $35.26 | $34.66 | $35.11 | +$0.06 | +0.17% | 859,424 | $34.99 | $34.66 $35.26 |
| Sep 24, 2026 | $35.59 | $35.75 | $34.98 | $35.05 | $-0.40 | -1.13% | 690,542 | $35.13 | $34.98 $35.75 |
| Sep 23, 2026 | $35.85 | $35.89 | $35.24 | $35.45 | $-0.55 | -1.53% | 775,686 | $35.43 | $35.24 $35.89 |
| Sep 22, 2026 | $36.11 | $36.45 | $36.00 | $36.00 | $-0.10 | -0.28% | 574,301 | $36.13 | $36.00 $36.45 |
| Sep 21, 2026 | $36.35 | $36.47 | $36.10 | $36.10 | $-0.15 | -0.41% | 602,166 | $36.22 | $36.10 $36.47 |
| Sep 18, 2026 | $36.42 | $36.52 | $36.14 | $36.25 | $-0.51 | -1.39% | 1,907,155 | $36.26 | $36.14 $36.52 |
| Sep 17, 2026 | $36.99 | $37.05 | $36.69 | $36.76 | +$0.02 | +0.05% | 535,955 | $36.82 | $36.69 $37.05 |
| Sep 16, 2026 | $36.56 | $36.83 | $36.50 | $36.74 | +$0.43 | +1.18% | 712,067 | $36.70 | $36.50 $36.83 |
| Sep 15, 2026 | $36.70 | $36.77 | $36.22 | $36.31 | $-0.34 | -0.93% | 841,895 | $36.38 | $36.22 $36.77 |
| Sep 14, 2026 | $37.06 | $37.21 | $36.63 | $36.65 | $-0.14 | -0.38% | 596,893 | $36.72 | $36.63 $37.21 |
| Sep 11, 2026 | $37.41 | $37.42 | $36.74 | $36.79 | $-0.34 | -0.92% | 535,762 | $36.86 | $36.74 $37.42 |
| Sep 10, 2026 | $37.61 | $37.79 | $37.01 | $37.13 | $-0.27 | -0.72% | 452,962 | $37.15 | $37.01 $37.79 |
| Sep 9, 2026 | $37.61 | $37.74 | $37.21 | $37.40 | $-0.21 | -0.56% | 513,666 | $37.36 | $37.21 $37.74 |
| Sep 8, 2026 | $37.39 | $37.91 | $37.39 | $37.61 | +$0.06 | +0.16% | 442,860 | $37.70 | $37.39 $37.91 |
| Sep 4, 2026 | $37.49 | $37.73 | $37.37 | $37.55 | $-0.08 | -0.21% | 512,140 | $37.54 | $37.37 $37.73 |
| Sep 3, 2026 | $37.46 | $37.80 | $37.35 | $37.63 | +$0.38 | +1.02% | 717,303 | $37.62 | $37.35 $37.80 |
| Sep 2, 2026 | $37.64 | $37.64 | $37.00 | $37.25 | $-0.39 | -1.04% | 748,065 | $37.24 | $37.00 $37.64 |
| Sep 1, 2026 | $37.34 | $37.77 | $37.29 | $37.64 | +$0.48 | +1.29% | 676,190 | $37.60 | $37.29 $37.77 |
| Aug 31, 2026 | $37.45 | $37.57 | $37.13 | $37.16 | $-0.50 | -1.33% | 1,113,724 | $37.19 | $37.13 $37.57 |
| Aug 28, 2026 | $38.01 | $38.15 | $37.50 | $37.66 | $-0.08 | -0.21% | 552,838 | $37.69 | $37.50 $38.15 |
| Aug 27, 2026 | $37.80 | $38.00 | $37.45 | $37.74 | $-0.41 | -1.07% | 622,716 | $37.75 | $37.45 $38.00 |
| Aug 26, 2026 | $37.84 | $38.24 | $37.66 | $38.15 | +$0.40 | +1.06% | 756,692 | $38.11 | $37.66 $38.24 |
| Aug 25, 2026 | $38.10 | $38.30 | $37.75 | $37.75 | $-0.18 | -0.47% | 721,201 | $37.92 | $37.75 $38.30 |
| Aug 24, 2026 | $37.81 | $38.28 | $37.64 | $37.93 | +$0.36 | +0.96% | 771,169 | $37.89 | $37.64 $38.28 |
| Aug 21, 2026 | $38.36 | $38.70 | $37.52 | $37.57 | $-0.66 | -1.73% | 946,111 | $37.74 | $37.52 $38.70 |