Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	39.81	39.90	39.06	39.24	39.24	-1.90%	1,481,603
May 9, 2025	40.56	40.67	39.71	40.00	40.00	-1.23%	824,001
May 8, 2025	40.87	41.05	40.21	40.50	40.50	-1.22%	710,627
May 7, 2025	41.35	41.86	40.31	41.00	41.00	-1.91%	1,002,939
May 6, 2025	42.11	42.24	41.78	41.80	41.80	-0.36%	1,272,979
May 5, 2025	41.72	42.14	41.45	41.95	41.95	0.45%	1,169,418
May 2, 2025	41.35	41.87	41.09	41.76	41.76	1.29%	539,863
May 1, 2025	41.50	41.65	41.07	41.23	41.23	-0.58%	481,883
Apr 30, 2025	41.75	41.75	40.92	41.47	41.47	-0.22%	669,368
Apr 29, 2025	41.17	41.84	41.17	41.56	41.56	0.56%	613,955
Apr 28, 2025	41.10	41.55	40.74	41.33	41.33	0.56%	442,718
Apr 25, 2025	41.07	41.37	40.60	41.10	41.10	-0.39%	493,497
Apr 24, 2025	41.45	41.57	41.24	41.26	41.26	-0.60%	484,695
Apr 23, 2025	41.65	41.83	41.12	41.51	41.51	-0.84%	562,425
Apr 22, 2025	41.64	41.88	41.27	41.86	41.86	1.58%	601,466
Apr 21, 2025	41.94	41.94	40.95	41.21	41.21	-1.51%	668,793
Apr 17, 2025	41.49	42.45	41.49	41.84	41.84	0.58%	531,623
Apr 16, 2025	41.96	42.30	41.55	41.60	41.60	-0.22%	613,831
Apr 15, 2025	41.34	41.92	41.00	41.69	41.69	0.97%	725,303
Apr 14, 2025	40.55	41.33	40.53	41.29	41.29	2.00%	1,038,511
Apr 11, 2025	40.29	40.77	39.78	40.48	40.48	0.85%	461,061
Apr 10, 2025	39.64	40.64	39.24	40.14	40.14	1.08%	958,111
Apr 9, 2025	39.02	40.94	38.27	39.71	39.71	0.40%	990,338
Apr 8, 2025	40.32	40.53	39.07	39.55	39.55	-0.03%	873,893
Apr 7, 2025	39.66	40.60	38.51	39.56	39.56	-2.82%	1,166,639
Apr 4, 2025	42.38	42.59	40.53	40.71	40.71	-3.94%	1,150,622
Apr 3, 2025	42.67	43.09	42.13	42.38	42.38	-0.12%	1,076,541
Apr 2, 2025	42.20	42.52	42.03	42.43	42.43	0.40%	542,463
Apr 1, 2025	41.82	42.46	41.41	42.26	42.26	0.93%	1,121,566
Mar 31, 2025	41.03	41.98	41.01	41.87	41.87	2.10%	1,114,740
Mar 28, 2025	40.25	41.01	40.00	41.01	41.01	2.42%	2,423,822
Mar 27, 2025	40.14	40.18	39.96	40.04	40.04	0.23%	1,185,762
Mar 26, 2025	39.86	40.04	39.77	39.95	39.95	0.76%	663,907
Mar 25, 2025	39.60	39.75	39.01	39.65	39.65	-0.15%	833,083
Mar 24, 2025	39.75	40.06	39.60	39.71	39.71	0.03%	743,337
Mar 21, 2025	40.01	40.20	39.43	39.70	39.70	-0.75%	3,994,423
Mar 20, 2025	39.77	40.02	39.54	40.00	40.00	1.04%	1,010,242
Mar 19, 2025	39.62	39.72	39.24	39.59	39.59	-0.33%	679,438
Mar 18, 2025	39.77	39.92	39.38	39.72	39.72	-0.68%	1,045,574
Mar 17, 2025	39.90	40.17	39.76	39.99	39.99	0.10%	846,278
Mar 14, 2025	38.99	40.01	38.99	39.95	39.95	2.36%	877,163
Mar 13, 2025	39.00	39.59	38.87	39.03	39.03	0.54%	929,774
Mar 12, 2025	39.08	39.50	38.77	38.82	38.82	-1.25%	864,012
Mar 11, 2025	39.82	39.93	38.90	39.31	39.31	-0.88%	1,400,909
Mar 10, 2025	39.70	40.23	39.45	39.66	39.66	-0.10%	1,472,119
Mar 7, 2025	39.19	40.00	39.02	39.70	39.70	1.64%	851,898
Mar 6, 2025	39.47	39.54	38.69	39.06	39.06	-1.09%	817,511
Mar 5, 2025	39.60	39.97	39.28	39.49	39.49	-0.78%	837,020
Mar 4, 2025	39.99	40.11	39.70	39.80	39.80	-0.30%	1,194,060
Mar 3, 2025	39.70	40.04	39.70	39.92	39.92	-0.13%	936,805