NYSE:AVA | Historical Stock Price | AVISTA CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.48$15.67$32.83$68.76$144.04$301.731973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$24.11$95.25336,800——
2012-12-28$23.72$93.71216,400——
2012-12-27$23.81$94.06352,300——
2012-12-26$23.89$94.38199,600——
2012-12-24$24.18$95.52143,600——
2012-12-21$24.49$96.751,627,900——
2012-12-20$24.33$96.12277,600——
2012-12-19$24.11$95.25203,800——
2012-12-18$24.33$96.12362,200——
2012-12-17$24.33$96.12498,500——
2012-12-14$23.81$94.06195,000——
2012-12-13$23.88$94.34294,400——
2012-12-12$23.83$94.14279,500——
2012-12-11$23.98$94.73346,600——
2012-12-10$23.98$94.73300,800——
2012-12-07$23.96$94.65281,600——
2012-12-06$23.85$94.22268,300——
2012-12-05$23.79$93.98280,500——
2012-12-04$23.65$93.43198,900——
2012-12-03$23.70$93.63272,800——
2012-11-30$23.71$93.67442,900——
2012-11-29$23.64$93.39291,800——
2012-11-28$23.45$92.64304,000——
2012-11-27$23.20$91.65312,500——
2012-11-26$23.51$91.73455,300——
2012-11-23$23.20$90.5291,500——
2012-11-21$23.25$90.72296,800——
2012-11-20$23.26$90.76174,600——
2012-11-19$23.28$90.83306,300——
2012-11-16$23.25$90.72260,800——
2012-11-15$23.07$90.01278,600——
2012-11-14$23.36$91.15259,100——
2012-11-13$23.57$91.96302,700——
2012-11-12$23.69$92.43197,000——
2012-11-09$23.88$93.17341,900——
2012-11-08$24.03$93.76263,500——
2012-11-07$24.28$94.74339,900——
2012-11-06$24.99$97.51219,200——
2012-11-05$24.81$96.80292,100——
2012-11-02$24.98$97.47204,600——
2012-11-01$25.31$98.75289,200——
2012-10-31$25.42$99.18284,100——
2012-10-26$25.08$97.86230,900——
2012-10-25$25.08$97.86278,000——
2012-10-24$24.85$96.96543,100——
2012-10-23$25.03$97.66465,700——
2012-10-22$25.54$99.65816,800——
2012-10-19$26.46$103.24223,000——
2012-10-18$26.76$104.41245,400——
2012-10-17$26.65$103.98287,900——
2012-10-16$26.10$101.84296,900——
2012-10-15$25.90$101.06230,800——
2012-10-12$25.74$100.43249,000——
2012-10-11$25.90$101.06186,300——
2012-10-10$25.89$101.02166,300——
2012-10-09$25.87$100.94246,600——
2012-10-08$25.92$101.13169,800——
2012-10-05$26.06$101.68158,400——
2012-10-04$26.05$101.64330,000——
2012-10-03$26.00$101.45304,700——
2012-10-02$25.93$101.17230,300——
2012-10-01$25.79$100.63291,400——
2012-09-28$25.74$100.43315,800——
2012-09-27$25.92$101.13431,400——
2012-09-26$26.10$101.84281,500——
2012-09-25$25.96$101.29374,600——
2012-09-24$26.03$101.56412,500——
2012-09-21$25.81$100.70552,000——
2012-09-20$25.64$100.04290,700——
2012-09-19$25.46$99.34412,200——
2012-09-18$25.25$98.52371,700——
2012-09-17$25.15$98.13452,600——
2012-09-14$25.42$99.18371,900——
2012-09-13$25.37$98.99544,000——
2012-09-12$25.25$98.52209,800——
2012-09-11$25.44$99.26221,400——
2012-09-10$25.56$99.73257,000——
2012-09-07$25.65$100.08175,200——
2012-09-06$25.72$100.35294,300——
2012-09-05$25.54$99.65245,000——
2012-09-04$25.58$99.81240,000——
2012-08-31$25.40$99.11282,800——
2012-08-30$25.45$99.30125,200——
2012-08-29$25.53$99.61185,500——
2012-08-28$25.46$99.34199,000——
2012-08-27$25.47$99.38162,700——
2012-08-24$25.49$99.46150,800——
2012-08-23$25.46$99.34251,800——
2012-08-22$25.73$100.39163,300——
2012-08-21$25.88$100.98445,500——
2012-08-20$26.30$101.49384,000——
2012-08-17$26.36$101.72254,500——
2012-08-16$26.30$101.49324,500——
2012-08-15$26.28$101.41246,300——
2012-08-14$26.45$102.06274,100——
2012-08-13$26.45$102.06196,400——
2012-08-10$26.61$102.68162,500——
2012-08-09$26.65$102.84280,200——
2012-08-08$26.53$102.37303,100——
2012-08-07$26.63$102.76555,700——
2012-08-06$27.78$107.20225,900——
2012-08-03$27.80$107.27178,000——
2012-08-02$27.34$105.50175,600——
2012-08-01$27.28$105.27340,800——
2012-07-31$27.68$106.81261,900——
2012-07-30$27.86$107.50165,100——
2012-07-27$27.77$107.16229,100——
2012-07-26$27.39$105.69160,700——
2012-07-25$27.16$104.80174,200——
2012-07-24$26.90$103.80160,100——
2012-07-23$27.21$105.00203,600——
2012-07-20$27.60$106.50258,000——
2012-07-19$27.48$106.04200,400——
2012-07-18$27.53$106.23115,400——
2012-07-17$27.39$105.69129,700——
2012-07-16$27.31$105.38144,900——
2012-07-13$27.39$105.69178,000——
2012-07-12$27.12$104.65256,800——
2012-07-11$27.11$104.61194,900——
2012-07-10$27.10$104.57303,700——
2012-07-09$26.94$103.95351,400——
2012-07-06$26.96$104.03197,800——
2012-07-05$26.79$103.38206,500——
2012-07-03$26.96$104.03197,200——
2012-07-02$26.95$103.99496,600——
2012-06-29$26.70$103.03265,500——
2012-06-28$26.75$103.22269,400——
2012-06-27$26.40$101.87256,700——
2012-06-26$26.10$100.71190,300——
2012-06-25$26.05$100.52124,300——
2012-06-22$26.23$101.21403,100——
2012-06-21$25.98$100.25179,600——
2012-06-20$26.25$101.29131,900——
2012-06-19$26.44$102.03285,800——
2012-06-18$26.32$101.56213,700——
2012-06-15$26.34$101.64293,100——
2012-06-14$26.25$101.29169,000——
2012-06-13$26.10$100.71227,900——
2012-06-12$26.08$100.64193,100——
2012-06-11$26.11$100.75337,200——
2012-06-08$26.15$100.91157,400——
2012-06-07$25.97$100.21308,100——
2012-06-06$26.00$100.33292,600——
2012-06-05$25.72$99.25176,500——
2012-06-04$25.52$98.48180,700——
2012-06-01$25.40$98.01255,800——
2012-05-31$25.41$98.05297,200——
2012-05-30$25.25$97.43261,400——
2012-05-29$25.55$98.59125,200——
2012-05-25$25.45$98.21163,400——
2012-05-24$25.49$98.36255,100——
2012-05-23$25.07$96.74284,000——
2012-05-22$25.17$97.12303,500——
2012-05-21$25.39$96.85388,200——
2012-05-18$25.46$97.12273,000——
2012-05-17$25.60$97.66328,600——
2012-05-16$25.77$98.30338,300——
2012-05-15$25.40$96.89311,200——
2012-05-14$25.52$97.35346,800——
2012-05-11$25.77$98.30266,000——
2012-05-10$25.88$98.72183,200——
2012-05-09$25.61$97.69440,300——
2012-05-08$25.78$98.34216,400——
2012-05-07$25.54$97.43323,700——
2012-05-04$25.55$97.46371,300——
2012-05-03$25.68$97.96252,500——
2012-05-02$26.00$99.18445,200——
2012-05-01$26.35$100.52466,100——
2012-04-30$26.44$100.86249,000——
2012-04-27$26.45$100.90291,400——
2012-04-26$26.37$100.59316,900——
2012-04-25$26.23$100.06334,100——
2012-04-24$26.06$99.41249,500——
2012-04-23$25.70$98.04233,600——
2012-04-20$25.95$98.99293,000——
2012-04-19$25.58$97.58173,200——
2012-04-18$25.77$98.30140,900——
2012-04-17$25.91$98.84235,200——
2012-04-16$25.63$97.77216,600——
2012-04-13$25.35$96.70260,500——
2012-04-12$25.38$96.82251,200——
2012-04-11$25.24$96.28314,000——
2012-04-10$25.04$95.52445,900——
2012-04-09$25.31$96.55225,200——
2012-04-05$25.46$97.12133,300——
2012-04-04$25.70$98.04258,300——
2012-04-03$25.83$98.53393,300——
2012-04-02$25.97$99.07364,200——
2012-03-30$25.58$97.58383,000——
2012-03-29$25.57$97.54198,900——
2012-03-28$25.48$97.20367,300——
2012-03-27$25.44$97.05199,200——
2012-03-26$25.34$96.66272,000——
2012-03-23$24.99$95.33206,000——
2012-03-22$24.95$95.18154,400——
2012-03-21$24.98$95.29160,700——
2012-03-20$24.95$95.18200,900——
2012-03-19$25.00$95.37194,900——
2012-03-16$24.96$95.21377,900——
2012-03-15$25.13$95.86304,400——
2012-03-14$25.25$96.32261,100——
2012-03-13$25.64$97.81448,800——
2012-03-12$25.49$97.24524,900——
2012-03-09$25.65$97.85433,100——
2012-03-08$25.25$96.32371,100——
2012-03-07$25.01$95.41361,900——
2012-03-06$24.80$94.60396,800——
2012-03-05$24.83$94.72259,400——
2012-03-02$24.72$94.30424,900——
2012-03-01$24.74$94.38466,300——
2012-02-29$24.70$94.22396,600——
2012-02-28$24.69$94.18265,400——
2012-02-27$24.85$94.79262,400——
2012-02-24$25.15$95.94144,900——
2012-02-23$25.24$96.28382,000——
2012-02-22$25.07$95.63259,800——
2012-02-21$25.46$96.02377,300——
2012-02-17$25.59$96.51284,400——
2012-02-16$25.57$96.43259,000——
2012-02-15$25.45$95.98301,100——
2012-02-14$25.73$97.03367,500——
2012-02-13$26.01$98.09255,200——
2012-02-10$25.73$97.03177,300——
2012-02-09$25.84$97.45127,800——
2012-02-08$25.94$97.83290,100——
2012-02-07$25.84$97.45295,000——
2012-02-06$25.87$97.56198,800——
2012-02-03$25.80$97.30351,800——
2012-02-02$25.83$97.41331,900——
2012-02-01$25.82$97.37379,500——
2012-01-31$25.34$95.56241,400——
2012-01-30$25.07$94.54274,200——
2012-01-27$25.53$96.28381,300——
2012-01-26$25.57$96.43319,500——
2012-01-25$25.23$95.15345,300——
2012-01-24$24.82$93.60280,000——
2012-01-23$24.86$93.75378,300——
2012-01-20$24.94$94.05388,900——
2012-01-19$25.09$94.62298,900——
2012-01-18$25.23$95.15235,600——
2012-01-17$25.14$94.81283,100——
2012-01-13$25.10$94.66378,800——
2012-01-12$25.19$95.00250,100——
2012-01-11$25.21$95.07300,300——
2012-01-10$25.22$95.11603,100——
2012-01-09$25.18$94.96208,800——
2012-01-06$25.25$95.22229,100——
2012-01-05$25.47$96.05463,700——
2012-01-04$25.43$95.90389,600——
2012-01-03$25.58$96.47544,600——