AVA: Avista Corp.

As of Friday, May 22nd, 2026

$ 41.47

+0.55 +1.34%

Open: 41.05
High: 41.68
Low: 40.97
Volume: 539,979
Previous Close on Thursday, May 21st, 2026

$ 40.92

-0.24 -0.58%

Open: 41.22
High: 41.43
Low: 40.81
Volume: 738,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 41.05 41.68 40.97 41.47 539,979 +0.55 +1.34
2026-05-21 41.22 41.43 40.81 40.92 738,772 -0.24 -0.58
2026-05-20 41.09 41.33 40.81 41.16 639,993 +0.24 +0.59
2026-05-19 40.57 41.18 40.44 40.92 703,093 -0.27 -0.66
2026-05-18 40.77 41.36 40.61 41.19 623,588 +0.78 +1.93
2026-05-15 41.10 41.10 40.25 40.41 662,153 -0.75 -1.82
2026-05-14 41.00 41.27 40.85 41.16 326,714 +0.37 +0.91
2026-05-13 40.63 40.84 40.26 40.79 503,713 -0.02 -0.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.68
On 2026-05-22		 40.44
On 2026-05-19		 1.06 2.62 41.36
On 2026-05-18		 40.44
On 2026-05-19		 -2.24 41.13
10D 41.68
On 2026-05-22		 40.25
On 2026-05-15		 0.65 1.59 41.27
On 2026-05-14		 40.25
On 2026-05-15		 -2.47 40.95
20D 41.68
On 2026-05-22		 40.03
On 2026-05-04		 0.35 0.85 41.60
On 2026-04-27		 40.03
On 2026-05-04		 -3.77 40.90
WTD 41.68
On 2026-05-22		 40.44
On 2026-05-19		 1.06 2.62 41.36
On 2026-05-18		 40.44
On 2026-05-19		 -2.24 41.13
MTD 41.68
On 2026-05-22		 40.03
On 2026-05-04		 0.37 0.90 41.52
On 2026-05-01		 40.03
On 2026-05-04		 -3.59 40.88
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

139.38 +0.37 +0.27 311,387
FBP

First BanCorp

24.11 -0.05 -0.21 785,816
OSK

Oshkosh Corporation

128.51 +1.39 +1.09 624,663
AVA

Avista Corp.

41.47 +0.55 +1.34 539,979