Avista Stock Price History
NYSE: AVAUtilitiesPower GenerationUSD
35.49+0.01 (+0.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AVA price history at a glance
The price history for Avista (AVA) on this page begins on February 19, 1973, when the stock closed at $10.50; it most recently closed at $35.49 on October 5, 2026. The highest price in this record is $68.00, reached on January 24, 2000; the latest close is 47.8% below that peak. Across the 52 complete calendar years in the table, AVA finished higher in 30 and lower in 22. Its best year was 2003 (+55.8%) and its worst was 2001 (-33.3%).
Over roughly 54 years the share price changed +238.0%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, AVA has lost 4.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $68.00
- Date of high
- Jan 24, 2000
- Low since 1973
- $7.56
- Date of low
- Dec 15, 1980
- 52-week high
- $43.50
- 52-week low
- $34.46
- Last close
- $35.49
AVA returns
1 week
+0.51%
1 month
-5.11%
3 months
-15.30%
6 months
-15.24%
Year to date
-7.91%
1 year
-4.44%
3 years
+8.43%
5 years
-13.10%
AVA price return, excluding dividends.
AVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.49 | -8.34% |
| 2025 | 38.72 | +5.82% |
| 2024 | 36.59 | +2.38% |
| 2023 | 35.74 | -19.40% |
| 2022 | 44.34 | +4.35% |
| 2021 | 42.49 | +5.85% |
| 2020 | 40.14 | -15.76% |
| 2019 | 47.65 | +13.05% |
| 2018 | 42.15 | -18.14% |
| 2017 | 51.49 | +28.76% |
| 2016 | 39.99 | +13.06% |
| 2015 | 35.37 | -0.20% |
| 2014 | 35.44 | +26.75% |
| 2013 | 27.96 | +13.34% |
| 2012 | 24.67 | -4.19% |
| 2011 | 25.75 | +14.34% |
| 2010 | 22.52 | +4.31% |
| 2009 | 21.59 | +10.15% |
| 2008 | 19.60 | -6.09% |
| 2007 | 20.87 | -17.54% |
| 2006 | 25.31 | +42.91% |
| 2005 | 17.71 | +0.23% |
| 2004 | 17.67 | -3.92% |
| 2003 | 18.39 | +55.85% |
| 2002 | 11.80 | -13.74% |
| 2001 | 13.68 | -33.27% |
| 2000 | 20.50 | +32.79% |
| 1999 | 15.44 | -19.81% |
| 1998 | 19.25 | -19.79% |
| 1997 | 24.00 | +30.61% |
| 1996 | 18.38 | +5.00% |
| 1995 | 17.50 | +27.27% |
| 1994 | 13.75 | -26.67% |
| 1993 | 18.75 | +6.38% |
| 1992 | 17.63 | +4.44% |
| 1991 | 16.88 | +12.50% |
| 1990 | 15.00 | -2.04% |
| 1989 | 15.31 | +11.36% |
| 1988 | 13.75 | +17.65% |
| 1987 | 11.69 | -8.33% |
| 1986 | 12.75 | +3.03% |
| 1985 | 12.38 | +30.26% |
| 1984 | 9.50 | -3.18% |
| 1983 | 9.81 | -5.42% |
| 1982 | 10.38 | +18.57% |
| 1981 | 8.75 | +2.19% |
| 1980 | 8.56 | -11.04% |
| 1979 | 9.63 | -11.49% |
| 1978 | 10.88 | -1.14% |
| 1977 | 11.00 | -14.15% |
| 1976 | 12.81 | +28.13% |
| 1975 | 10.00 | +11.89% |
| 1974 | 8.94 | -12.80% |
| 1973* | 10.25 | -2.38% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
AVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.45 | 35.58 | 35.25 | 35.49 | +0.03% | |
| 35.22 | 35.60 | 35.02 | 35.48 | +0.71% | |
| 35.19 | 35.66 | 35.06 | 35.23 | +0.11% | |
| 35.33 | 35.62 | 34.95 | 35.19 | +0.17% | |
| 35.33 | 35.36 | 34.89 | 35.13 | -0.51% | |
| 35.33 | 35.82 | 35.18 | 35.31 | +0.68% | |
| 34.95 | 35.08 | 34.46 | 35.07 | -0.06% | |
| 35.34 | 35.45 | 35.03 | 35.09 | -0.06% | |
| 34.65 | 35.19 | 34.50 | 35.11 | +0.92% | |
| 35.13 | 35.13 | 34.53 | 34.79 | -0.91% | |
| 35.05 | 35.26 | 34.66 | 35.11 | +0.17% | |
| 35.59 | 35.75 | 34.98 | 35.05 | -1.13% | |
| 35.85 | 35.89 | 35.24 | 35.45 | -1.53% | |
| 36.11 | 36.45 | 36.00 | 36.00 | -0.28% | |
| 36.35 | 36.47 | 36.10 | 36.10 | -0.41% | |
| 36.42 | 36.52 | 36.14 | 36.25 | -1.39% | |
| 36.99 | 37.05 | 36.69 | 36.76 | +0.05% | |
| 36.56 | 36.83 | 36.50 | 36.74 | +1.18% | |
| 36.70 | 36.77 | 36.22 | 36.31 | -0.93% | |
| 37.06 | 37.21 | 36.63 | 36.65 | -0.38% | |
| 37.41 | 37.42 | 36.74 | 36.79 | -0.92% | |
| 37.61 | 37.79 | 37.01 | 37.13 | -0.72% | |
| 37.61 | 37.74 | 37.21 | 37.40 | -0.56% | |
| 37.39 | 37.91 | 37.39 | 37.61 | +0.16% | |
| 37.49 | 37.73 | 37.37 | 37.55 | -0.21% | |
| 37.46 | 37.80 | 37.35 | 37.63 | +1.02% | |
| 37.64 | 37.64 | 37.00 | 37.25 | -1.04% | |
| 37.34 | 37.77 | 37.29 | 37.64 | +1.29% | |
| 37.45 | 37.57 | 37.13 | 37.16 | -1.33% | |
| 38.01 | 38.15 | 37.50 | 37.66 | -0.21% | |
| 37.80 | 38.00 | 37.45 | 37.74 | -1.07% | |
| 37.84 | 38.24 | 37.66 | 38.15 | +1.06% | |
| 38.10 | 38.30 | 37.75 | 37.75 | -0.47% | |
| 37.81 | 38.28 | 37.64 | 37.93 | +0.96% | |
| 38.36 | 38.70 | 37.52 | 37.57 | -1.73% | |
| 38.25 | 38.80 | 38.17 | 38.23 | -0.29% | |
| 38.75 | 39.09 | 38.32 | 38.34 | -0.23% | |
| 38.78 | 38.94 | 38.32 | 38.43 | -1.54% | |
| 39.00 | 39.08 | 38.65 | 39.03 | -0.31% | |
| 38.55 | 39.18 | 38.55 | 39.15 | +1.29% | |
| 38.87 | 39.07 | 38.57 | 38.65 | +0.31% | |
| 38.43 | 38.83 | 38.37 | 38.53 | +0.26% | |
| 38.22 | 38.57 | 38.03 | 38.43 | +0.58% | |
| 38.62 | 38.62 | 37.88 | 38.21 | -1.34% | |
| 38.41 | 39.04 | 38.21 | 38.73 | +0.81% | |
| 39.10 | 39.15 | 38.38 | 38.42 | -1.08% | |
| 39.21 | 39.24 | 38.41 | 38.84 | -0.94% | |
| 38.84 | 39.66 | 38.76 | 39.21 | -0.86% | |
| 39.70 | 40.11 | 38.60 | 39.55 | -2.22% | |
| 40.91 | 41.19 | 40.36 | 40.45 | -1.41% | |
| 41.60 | 41.61 | 40.81 | 41.03 | -1.08% | |
| 41.96 | 42.26 | 41.29 | 41.48 | -0.91% | |
| 41.78 | 42.70 | 41.78 | 41.86 | +0.75% | |
| 41.94 | 42.20 | 41.51 | 41.55 | -1.19% | |
| 42.42 | 42.57 | 41.99 | 42.05 | -0.31% | |
| 41.74 | 42.35 | 41.60 | 42.18 | -0.12% | |
| 41.92 | 42.24 | 41.67 | 42.23 | +1.61% | |
| 41.56 | 41.73 | 41.31 | 41.56 | -0.34% | |
| 41.86 | 42.44 | 41.62 | 41.70 | -0.24% | |
| 42.83 | 43.10 | 41.63 | 41.80 | -1.21% | |
| 41.60 | 42.42 | 41.60 | 42.31 | +2.05% | |
| 41.82 | 41.99 | 41.36 | 41.46 | -0.86% | |
| 42.35 | 42.59 | 41.78 | 41.82 | -0.62% | |
| 42.00 | 42.28 | 41.71 | 42.08 | +0.43% | |
| 41.20 | 41.96 | 41.19 | 41.90 | +1.82% | |
| 40.99 | 41.23 | 40.68 | 41.15 | +0.69% | |
| 41.14 | 41.44 | 40.85 | 40.87 | -0.90% | |
| 41.14 | 42.04 | 40.97 | 41.24 | +1.43% | |
| 41.42 | 41.60 | 40.63 | 40.66 | -1.79% | |
| 40.89 | 41.41 | 40.56 | 41.40 | +2.12% | |
| 40.97 | 41.27 | 40.51 | 40.54 | -0.90% | |
| 41.23 | 41.48 | 40.89 | 40.91 | -0.85% | |
| 41.59 | 41.59 | 40.95 | 41.26 | -1.22% | |
| 41.27 | 41.78 | 41.04 | 41.77 | +1.98% | |
| 41.31 | 41.50 | 40.84 | 40.96 | -0.41% | |
| 40.93 | 41.27 | 40.89 | 41.13 | +1.11% | |
| 40.11 | 40.74 | 39.78 | 40.68 | +2.44% | |
| 39.56 | 40.00 | 39.50 | 39.71 | -0.13% | |
| 39.42 | 40.01 | 39.23 | 39.76 | +0.91% | |
| 40.51 | 40.86 | 39.07 | 39.40 | -3.95% | |
| 41.21 | 41.99 | 40.56 | 41.02 | +0.10% | |
| 41.21 | 42.00 | 40.31 | 40.98 | -3.42% | |
| 42.23 | 42.74 | 42.22 | 42.43 | +1.00% | |
| 42.69 | 42.95 | 41.99 | 42.01 | -0.90% | |
| 42.70 | 42.77 | 42.29 | 42.39 | +0.78% | |
| 42.23 | 42.58 | 41.95 | 42.06 | +0.14% | |
| 42.34 | 42.57 | 41.92 | 42.00 | -0.99% | |
| 41.86 | 42.94 | 41.83 | 42.42 | +1.95% | |
| 41.54 | 41.65 | 41.19 | 41.61 | +1.29% | |
| 42.00 | 42.60 | 41.00 | 41.08 | -1.84% | |
| 40.45 | 41.91 | 40.45 | 41.85 | +3.33% | |
| 41.10 | 41.33 | 40.45 | 40.50 | -2.34% | |
| 41.33 | 41.89 | 41.19 | 41.47 | +0.46% | |
| 41.80 | 42.11 | 41.10 | 41.28 | -1.03% | |
| 41.39 | 41.79 | 41.19 | 41.71 | +0.51% | |
| 41.47 | 41.74 | 41.34 | 41.50 | +0.07% | |
| 41.05 | 41.68 | 40.97 | 41.47 | +1.34% | |
| 41.22 | 41.43 | 40.81 | 40.92 | -0.58% | |
| 41.09 | 41.33 | 40.81 | 41.16 | +0.59% | |
| 40.57 | 41.18 | 40.44 | 40.92 | -0.66% | |
| 40.77 | 41.36 | 40.61 | 41.19 | +1.93% | |
| 41.10 | 41.10 | 40.25 | 40.41 | -1.82% | |
| 41.00 | 41.27 | 40.85 | 41.16 | +0.91% | |
| 40.63 | 40.84 | 40.26 | 40.79 | -0.05% | |
| 40.86 | 41.01 | 40.26 | 40.81 | +0.32% | |
| 41.11 | 41.15 | 40.66 | 40.68 | -0.34% | |
| 41.02 | 41.21 | 40.65 | 40.82 | -0.39% | |
| 40.58 | 41.32 | 40.20 | 40.98 | +0.99% | |
| 40.92 | 41.05 | 40.28 | 40.58 | -0.86% | |
| 41.03 | 41.37 | 40.59 | 40.93 | +0.91% | |
| 40.43 | 40.76 | 40.03 | 40.56 | -0.39% | |
| 41.04 | 41.52 | 40.71 | 40.72 | -0.92% | |
| 40.62 | 41.16 | 40.62 | 41.10 | +1.43% | |
| 40.92 | 41.15 | 40.50 | 40.52 | -1.67% | |
| 41.42 | 41.52 | 40.90 | 41.21 | +0.39% | |
| 41.28 | 41.60 | 41.03 | 41.05 | -0.17% | |
| 41.17 | 41.42 | 40.85 | 41.12 | -0.32% | |
| 40.47 | 41.31 | 40.47 | 41.25 | +2.79% | |
| 40.56 | 40.89 | 39.97 | 40.13 | -0.57% | |
| 41.23 | 41.23 | 40.22 | 40.36 | -2.20% | |
| 41.83 | 42.20 | 41.18 | 41.27 | -1.15% | |
| 42.00 | 42.00 | 41.21 | 41.75 | -0.31% | |
| 41.18 | 41.93 | 41.18 | 41.88 | +1.13% | |
| 41.37 | 41.53 | 41.27 | 41.41 | -0.70% | |
| 41.09 | 41.87 | 40.64 | 41.70 | +0.99% | |
| 41.86 | 41.86 | 40.98 | 41.29 | -1.39% | |
| 42.07 | 42.08 | 41.68 | 41.87 | -0.52% | |
| 41.69 | 42.32 | 41.59 | 42.09 | +0.89% | |
| 41.24 | 41.75 | 41.09 | 41.72 | +0.65% | |
| 41.07 | 41.63 | 40.85 | 41.45 | +1.10% | |
| 41.14 | 41.34 | 40.96 | 41.00 | -0.82% | |
| 40.85 | 41.37 | 40.73 | 41.34 | +1.62% | |
| 40.00 | 40.79 | 39.05 | 40.68 | +1.35% | |
| 40.48 | 40.48 | 39.40 | 40.14 | -0.79% | |
| 40.38 | 40.59 | 40.02 | 40.46 | +1.30% | |
| 39.63 | 40.08 | 39.54 | 39.94 | +0.86% | |
| 39.28 | 39.71 | 39.23 | 39.60 | +0.61% | |
| 39.39 | 39.54 | 38.94 | 39.36 | +0.64% | |
| 38.64 | 39.50 | 38.60 | 39.11 | +0.82% | |
| 38.90 | 39.19 | 38.19 | 38.79 | +1.09% | |
| 39.52 | 39.64 | 38.17 | 38.37 | -2.96% | |
| 39.49 | 39.84 | 39.12 | 39.54 | -0.35% | |
| 39.65 | 39.82 | 39.10 | 39.68 | -0.23% | |
| 40.05 | 40.23 | 39.64 | 39.77 | -0.40% | |
| 40.26 | 40.42 | 39.76 | 39.93 | +0.15% | |
| 39.70 | 39.93 | 39.49 | 39.87 | +1.48% | |
| 38.78 | 39.63 | 38.73 | 39.29 | +0.92% | |
| 39.04 | 39.17 | 38.70 | 38.93 | -0.76% | |
| 39.34 | 39.69 | 38.98 | 39.23 | -1.11% | |
| 39.31 | 39.75 | 38.92 | 39.67 | +0.03% | |
| 39.56 | 39.84 | 39.18 | 39.66 | -0.70% | |
| 39.92 | 40.17 | 39.58 | 39.94 | -0.99% | |
| 40.17 | 40.53 | 39.60 | 40.34 | +0.67% | |
| 39.69 | 40.35 | 39.31 | 40.07 | +0.38% | |
| 40.51 | 40.71 | 39.70 | 39.92 | -1.72% | |
| 39.97 | 40.81 | 39.97 | 40.62 | +2.14% | |
| 40.49 | 40.61 | 39.64 | 39.77 | -2.07% | |
| 41.48 | 41.54 | 40.19 | 40.61 | -4.78% | |
| 42.74 | 42.75 | 42.00 | 42.65 | -0.09% | |
| 42.42 | 43.05 | 42.32 | 42.69 | +0.85% | |
| 42.36 | 42.47 | 41.70 | 42.33 | +0.52% | |
| 42.29 | 42.71 | 41.93 | 42.11 | -0.14% | |
| 42.68 | 42.75 | 42.10 | 42.17 | -1.38% | |
| 43.11 | 43.50 | 42.67 | 42.76 | -0.74% | |
| 42.47 | 43.21 | 42.43 | 43.08 | +1.63% | |
| 42.03 | 42.68 | 41.98 | 42.39 | +1.58% | |
| 41.65 | 41.90 | 41.44 | 41.73 | +0.53% | |
| 41.57 | 41.68 | 40.96 | 41.51 | +1.27% | |
| 41.43 | 41.48 | 40.85 | 40.99 | -1.23% | |
| 42.60 | 42.84 | 41.33 | 41.50 | -2.12% | |
| 42.34 | 42.66 | 42.25 | 42.40 | +0.64% | |
| 42.30 | 42.57 | 41.98 | 42.13 | -0.33% | |
| 41.45 | 42.39 | 41.25 | 42.27 | +2.08% | |
| 41.50 | 41.67 | 41.13 | 41.41 | +0.29% | |
| 40.79 | 41.31 | 40.38 | 41.29 | +1.23% | |
| 40.54 | 40.88 | 40.37 | 40.79 | +1.07% | |
| 40.83 | 41.23 | 40.20 | 40.36 | -1.46% | |
| 40.19 | 41.06 | 40.05 | 40.96 | +1.79% | |
| 40.20 | 40.61 | 39.98 | 40.24 | +0.50% | |
| 40.50 | 40.56 | 39.73 | 40.04 | -1.28% | |
| 40.49 | 40.71 | 40.07 | 40.56 | +0.57% | |
| 40.17 | 40.45 | 39.97 | 40.33 | +0.67% | |
| 39.89 | 40.11 | 39.41 | 40.06 | -0.30% | |
| 39.78 | 40.22 | 39.71 | 40.18 | +0.22% | |
| 39.71 | 40.21 | 39.63 | 40.09 | +1.24% | |
| 39.31 | 39.81 | 39.25 | 39.60 | +0.97% | |
| 39.20 | 39.46 | 38.96 | 39.22 | +0.36% | |
| 39.07 | 39.43 | 38.92 | 39.08 | +0.39% | |
| 39.28 | 39.52 | 38.88 | 38.93 | -0.66% | |
| 38.84 | 39.58 | 38.84 | 39.19 | +0.59% | |
| 39.10 | 39.17 | 38.72 | 38.96 | +0.03% | |
| 38.38 | 38.97 | 38.30 | 38.95 | +1.27% | |
| 38.63 | 38.63 | 38.08 | 38.46 | -0.67% | |
| 38.59 | 38.85 | 38.11 | 38.72 | +0.47% | |
| 38.72 | 38.85 | 38.46 | 38.54 | -0.44% | |
| 38.63 | 38.75 | 38.55 | 38.71 | +0.21% | |
| 38.67 | 38.82 | 38.50 | 38.63 | +0.39% | |
| 38.43 | 38.65 | 38.30 | 38.48 | +0.29% | |
| 38.38 | 38.60 | 38.27 | 38.37 | -0.10% | |
| 38.38 | 38.63 | 38.20 | 38.41 | +0.23% | |
| 37.72 | 38.35 | 37.64 | 38.32 | +1.67% | |
| 38.41 | 38.45 | 37.54 | 37.69 | -2.31% | |
| 38.88 | 38.92 | 38.55 | 38.58 | -0.54% | |
| 38.45 | 38.92 | 38.22 | 38.79 | +0.83% | |
| 38.96 | 39.08 | 38.33 | 38.47 | -0.82% | |
| 38.81 | 38.99 | 38.33 | 38.79 | +0.60% | |
| 38.84 | 39.31 | 38.50 | 38.56 | -0.49% | |
| 38.74 | 39.32 | 38.61 | 38.75 | +0.44% | |
| 38.39 | 38.79 | 38.38 | 38.58 | +0.36% | |
| 38.46 | 38.72 | 38.29 | 38.44 | +0.50% | |
| 38.80 | 38.80 | 38.19 | 38.25 | -1.19% | |
| 38.53 | 38.90 | 38.34 | 38.71 | +0.26% | |
| 39.12 | 39.38 | 38.52 | 38.61 | -1.83% | |
| 39.73 | 39.78 | 38.98 | 39.33 | -0.28% | |
| 40.87 | 40.87 | 39.38 | 39.44 | -3.00% | |
| 41.05 | 41.25 | 40.53 | 40.66 | -1.74% | |
| 41.55 | 41.55 | 41.20 | 41.38 | -0.17% | |
| 41.20 | 41.60 | 41.19 | 41.45 | +0.46% | |
| 41.26 | 41.53 | 41.15 | 41.26 | +0.63% | |
| 40.71 | 41.08 | 40.53 | 41.00 | -0.51% | |
| 41.04 | 41.51 | 40.81 | 41.21 | +0.93% | |
| 40.79 | 41.13 | 40.74 | 40.83 | +0.39% | |
| 40.83 | 40.97 | 40.57 | 40.67 | -0.54% | |
| 41.16 | 41.34 | 40.78 | 40.89 | -0.10% | |
| 41.08 | 41.31 | 40.91 | 40.93 | -0.44% | |
| 41.44 | 41.44 | 40.74 | 41.11 | -0.56% | |
| 41.60 | 41.60 | 41.26 | 41.34 | -0.77% | |
| 41.75 | 41.93 | 41.57 | 41.66 | -0.48% | |
| 41.25 | 41.94 | 41.09 | 41.86 | +1.77% | |
| 40.79 | 41.31 | 40.79 | 41.13 | +0.71% | |
| 40.64 | 41.14 | 40.50 | 40.84 | +1.04% | |
| 39.69 | 40.85 | 39.69 | 40.42 | +1.71% | |
| 39.43 | 40.17 | 39.16 | 39.74 | +2.71% | |
| 38.26 | 38.84 | 38.17 | 38.69 | +1.44% | |
| 37.73 | 38.14 | 37.29 | 38.14 | +0.24% | |
| 38.03 | 38.31 | 37.62 | 38.05 | -0.57% | |
| 38.36 | 38.59 | 38.04 | 38.27 | 0.00% | |
| 38.75 | 38.83 | 38.12 | 38.27 | -1.49% | |
| 38.75 | 38.95 | 38.26 | 38.85 | -0.38% | |
| 38.96 | 39.28 | 38.83 | 39.00 | -0.43% | |
| 39.01 | 39.25 | 38.80 | 39.17 | +0.95% | |
| 39.16 | 39.27 | 38.47 | 38.80 | -0.69% | |
| 39.20 | 39.34 | 38.84 | 39.07 | +0.51% | |
| 38.89 | 39.18 | 38.86 | 38.87 | -0.36% | |
| 38.55 | 39.02 | 38.42 | 39.01 | +1.48% | |
| 38.36 | 38.50 | 38.22 | 38.44 | +0.13% | |
| 38.02 | 38.48 | 37.92 | 38.39 | +0.97% | |
| 37.36 | 38.02 | 37.36 | 38.02 | +1.85% | |
| 36.89 | 37.44 | 36.83 | 37.33 | +1.33% | |
| 37.02 | 37.22 | 36.69 | 36.84 | -0.65% | |
| 37.41 | 37.44 | 37.00 | 37.08 | -0.16% | |
| 37.50 | 37.57 | 37.13 | 37.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVA chart for longer ranges.