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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.09$245.25337,900——
2019-12-30$47.90$244.28239,500——
2019-12-27$47.77$243.62193,600——
2019-12-26$47.71$243.32225,000——
2019-12-24$47.73$243.4287,600——
2019-12-23$47.73$243.42203,300——
2019-12-20$48.40$246.831,772,100——
2019-12-19$49.07$250.25378,300——
2019-12-18$49.21$250.97489,300——
2019-12-17$49.00$249.89471,400——
2019-12-16$48.60$247.85432,200——
2019-12-13$47.69$243.21515,700——
2019-12-12$47.55$242.50545,000——
2019-12-11$47.71$243.32340,500——
2019-12-10$47.21$240.77192,600——
2019-12-09$47.03$239.85349,000——
2019-12-06$47.34$241.43245,100——
2019-12-05$47.24$240.92320,500——
2019-12-04$47.23$240.87358,100——
2019-12-03$46.83$238.83299,500——
2019-12-02$46.73$238.32365,800——
2019-11-29$47.28$241.12135,300——
2019-11-27$47.27$241.07320,900——
2019-11-26$46.91$239.24368,500——
2019-11-25$46.80$238.68248,600——
2019-11-22$46.41$236.69217,300——
2019-11-21$46.65$237.91224,600——
2019-11-20$46.92$239.29294,400——
2019-11-19$47.03$237.87301,300——
2019-11-18$47.03$237.87256,900——
2019-11-15$46.96$237.52431,200——
2019-11-14$47.01$237.77293,000——
2019-11-13$47.02$237.82504,100——
2019-11-12$46.29$234.13299,500——
2019-11-11$46.24$233.87273,600——
2019-11-08$46.76$236.50300,800——
2019-11-07$46.70$236.20465,100——
2019-11-06$47.36$239.54327,100——
2019-11-05$47.49$240.20293,700——
2019-11-04$47.82$241.86322,100——
2019-11-01$48.37$244.65214,100——
2019-10-31$48.03$242.93194,500——
2019-10-30$48.43$244.95172,000——
2019-10-29$48.01$242.83232,000——
2019-10-28$47.65$241.01273,100——
2019-10-25$47.77$241.61206,000——
2019-10-24$47.85$242.02138,500——
2019-10-23$48.05$243.03207,700——
2019-10-22$47.82$241.86301,400——
2019-10-21$48.13$243.43279,600——
2019-10-18$48.00$242.78236,100——
2019-10-17$48.00$242.78282,100——
2019-10-16$47.37$239.59245,400——
2019-10-15$47.20$238.73248,500——
2019-10-14$47.92$242.37195,800——
2019-10-11$48.39$244.75212,600——
2019-10-10$48.20$243.79277,400——
2019-10-09$48.06$243.08221,600——
2019-10-08$48.15$243.53226,700——
2019-10-07$48.47$245.15325,000——
2019-10-04$48.69$246.27398,500——
2019-10-03$47.53$240.40206,800——
2019-10-02$47.85$242.02298,300——
2019-10-01$48.57$245.66305,600——
2019-09-30$48.44$245.00497,600——
2019-09-27$48.75$246.57401,500——
2019-09-26$49.08$248.24327,400——
2019-09-25$48.36$244.60301,000——
2019-09-24$48.20$243.79332,600——
2019-09-23$47.91$242.32246,000——
2019-09-20$47.88$242.17689,600——
2019-09-19$47.60$240.75241,000——
2019-09-18$47.56$240.55282,300——
2019-09-17$47.38$239.64290,300——
2019-09-16$47.87$242.12352,400——
2019-09-13$48.07$243.13430,100——
2019-09-12$48.23$243.94433,400——
2019-09-11$48.09$243.23465,600——
2019-09-10$47.14$238.43285,600——
2019-09-09$47.25$238.98245,900——
2019-09-06$47.19$238.68195,100——
2019-09-05$47.54$240.45246,900——
2019-09-04$48.14$243.48644,800——
2019-09-03$47.70$241.26324,700——
2019-08-30$46.90$237.21309,600——
2019-08-29$46.86$237.01336,600——
2019-08-28$46.49$235.14284,000——
2019-08-27$46.74$236.40264,800——
2019-08-26$46.84$236.91199,700——
2019-08-23$46.11$233.22236,400——
2019-08-22$46.99$237.67209,300——
2019-08-21$47.06$238.02240,800——
2019-08-20$46.37$232.57261,900——
2019-08-19$46.35$232.47283,700——
2019-08-16$46.48$233.12287,500——
2019-08-15$45.84$229.91298,600——
2019-08-14$45.67$229.06264,100——
2019-08-13$46.26$232.02391,600——
2019-08-12$46.11$231.26432,800——
2019-08-09$46.13$231.36257,000——
2019-08-08$46.25$231.97317,900——
2019-08-07$45.68$229.11384,900——
2019-08-06$45.10$226.20334,300——
2019-08-05$45.18$226.60337,700——
2019-08-02$45.49$228.15240,400——
2019-08-01$46.14$231.42392,400——
2019-07-31$46.03$230.86452,000——
2019-07-30$46.02$230.81543,300——
2019-07-29$45.68$229.11238,100——
2019-07-26$45.73$229.36178,900——
2019-07-25$45.46$228.00243,100——
2019-07-24$45.62$228.81319,900——
2019-07-23$45.88$230.11195,800——
2019-07-22$45.68$229.11251,500——
2019-07-19$45.83$229.86597,200——
2019-07-18$46.46$233.02414,400——
2019-07-17$45.81$229.76577,100——
2019-07-16$45.57$228.56466,400——
2019-07-15$45.20$226.70262,100——
2019-07-12$45.33$227.35338,600——
2019-07-11$45.26$227.00439,000——
2019-07-10$44.87$225.05366,000——
2019-07-09$44.89$225.15515,300——
2019-07-08$44.50$223.19197,900——
2019-07-05$44.58$223.59163,600——
2019-07-03$44.83$224.84105,200——
2019-07-02$44.50$223.19225,400——
2019-07-01$44.40$222.69693,400——
2019-06-28$44.60$223.69602,400——
2019-06-27$44.41$222.74314,900——
2019-06-26$44.50$223.19464,000——
2019-06-25$44.80$224.69496,000——
2019-06-24$44.77$224.54310,600——
2019-06-21$44.75$224.44600,700——
2019-06-20$44.88$225.10397,100——
2019-06-19$44.39$222.64206,500——
2019-06-18$44.06$220.98395,600——
2019-06-17$43.84$219.88248,800——
2019-06-14$44.10$221.18335,300——
2019-06-13$43.93$220.33710,900——
2019-06-12$44.25$221.94570,300——
2019-06-11$43.71$219.23444,300——
2019-06-10$43.54$218.37533,400——
2019-06-07$43.35$217.42656,200——
2019-06-06$42.56$213.46255,800——
2019-06-05$42.47$213.01304,900——
2019-06-04$42.53$213.31316,100——
2019-06-03$42.63$213.81475,700——
2019-05-31$41.76$209.45627,300——
2019-05-30$41.34$207.34394,000——
2019-05-29$41.74$209.35609,000——
2019-05-28$41.93$210.30589,300——
2019-05-24$42.35$212.41348,500——
2019-05-23$42.36$212.46516,900——
2019-05-22$41.72$209.25752,100——
2019-05-21$41.85$207.95627,200——
2019-05-20$41.85$207.95543,000——
2019-05-17$42.05$208.95503,800——
2019-05-16$42.13$209.34445,100——
2019-05-15$42.48$211.08483,200——
2019-05-14$42.95$213.42309,700——
2019-05-13$43.43$215.80265,100——
2019-05-10$43.22$214.76269,800——
2019-05-09$42.55$211.43374,900——
2019-05-08$42.49$211.13416,300——
2019-05-07$43.36$215.46406,600——
2019-05-06$43.76$217.44487,400——
2019-05-03$43.57$216.50405,200——
2019-05-02$42.57$211.53500,000——
2019-05-01$42.27$210.04872,700——
2019-04-30$43.14$214.36861,000——
2019-04-29$42.13$209.34213,900——
2019-04-26$42.14$209.39386,100——
2019-04-25$41.79$207.65289,200——
2019-04-24$41.94$208.40461,600——
2019-04-23$42.05$208.95528,700——
2019-04-22$41.69$207.16545,000——
2019-04-18$41.80$207.70535,900——
2019-04-17$41.31$205.27562,900——
2019-04-16$41.84$207.90835,800——
2019-04-15$41.72$207.31290,200——
2019-04-12$41.46$206.01761,300——
2019-04-11$41.22$204.82668,300——
2019-04-10$41.21$204.77528,300——
2019-04-09$40.89$203.18439,800——
2019-04-08$40.97$203.58636,100——
2019-04-05$41.08$204.13606,200——
2019-04-04$40.83$202.88442,200——
2019-04-03$40.65$201.99542,200——
2019-04-02$40.61$201.79522,100——
2019-04-01$40.84$202.93470,200——
2019-03-29$40.62$201.84328,200——
2019-03-28$40.39$200.70655,500——
2019-03-27$40.72$202.34685,300——
2019-03-26$40.71$202.291,036,800——
2019-03-25$40.63$201.89674,500——
2019-03-22$40.75$202.491,371,200——
2019-03-21$40.87$203.08445,000——
2019-03-20$40.45$201.001,190,100——
2019-03-19$40.67$202.09742,000——
2019-03-18$41.47$206.06886,800——
2019-03-15$41.45$205.961,713,100——
2019-03-14$41.11$204.28421,300——
2019-03-13$41.49$206.161,305,200——
2019-03-12$41.45$205.961,148,800——
2019-03-11$41.01$203.781,325,400——
2019-03-08$41.09$204.181,068,300——
2019-03-07$40.50$201.241,685,300——
2019-03-06$40.05$199.011,811,900——
2019-03-05$40.00$198.761,367,800——
2019-03-04$40.16$199.551,583,500——
2019-03-01$40.06$199.06567,300——
2019-02-28$40.41$200.80681,100——
2019-02-27$40.23$199.90525,300——
2019-02-26$40.74$202.44524,400——
2019-02-25$41.03$203.88470,500——
2019-02-22$41.73$207.36479,200——
2019-02-21$41.37$205.57832,800——
2019-02-20$41.57$204.63971,600——
2019-02-19$41.58$204.68600,900——
2019-02-15$41.23$202.96987,200——
2019-02-14$41.01$201.88881,300——
2019-02-13$41.00$201.83713,700——
2019-02-12$41.09$202.27685,200——
2019-02-11$40.97$201.681,183,000——
2019-02-08$41.07$202.171,525,500——
2019-02-07$41.51$204.34734,700——
2019-02-06$41.19$202.76842,300——
2019-02-05$41.42$203.89686,900——
2019-02-04$41.57$204.63595,700——
2019-02-01$41.32$203.40740,800——
2019-01-31$41.85$206.01757,800——
2019-01-30$41.57$204.631,156,900——
2019-01-29$41.22$202.91785,900——
2019-01-28$40.99$201.78578,100——
2019-01-25$41.01$201.881,781,200——
2019-01-24$40.80$200.841,692,600——
2019-01-23$41.07$202.17278,000——
2019-01-22$41.17$202.66329,700——
2019-01-18$41.30$203.30396,500——
2019-01-17$41.31$203.35585,600——
2019-01-16$40.91$201.38281,800——
2019-01-15$40.71$200.40391,900——
2019-01-14$40.57$199.71323,700——
2019-01-11$41.29$203.25264,400——
2019-01-10$41.76$205.57409,600——
2019-01-09$41.61$204.831,120,000——
2019-01-08$41.72$205.37631,600——
2019-01-07$41.74$205.47428,600——
2019-01-04$42.15$207.491,557,600——
2019-01-03$41.97$206.601,159,500——
2019-01-02$42.80$210.69935,400——