Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	37.75	37.92	37.57	37.82	37.82	-0.05%	885,643
Aug 12, 2025	37.43	37.90	37.29	37.84	37.84	1.26%	847,457
Aug 11, 2025	37.50	37.57	37.26	37.37	37.37	0.13%	616,665
Aug 8, 2025	37.46	37.59	37.24	37.32	37.32	-0.29%	1,022,422
Aug 7, 2025	36.64	37.43	36.50	37.43	37.43	2.07%	934,581
Aug 6, 2025	37.27	37.31	35.88	36.67	36.67	-4.13%	1,845,402
Aug 5, 2025	38.15	38.31	37.98	38.25	38.25	0.13%	777,108
Aug 4, 2025	37.51	38.30	37.51	38.20	38.20	1.81%	557,269
Aug 1, 2025	37.64	37.75	37.22	37.52	37.52	0.59%	533,614
Jul 31, 2025	36.86	37.33	36.86	37.30	37.30	0.16%	499,585
Jul 30, 2025	37.27	37.47	37.14	37.24	37.24	0.32%	777,473
Jul 29, 2025	36.88	37.21	36.78	37.12	37.12	0.65%	499,789
Jul 28, 2025	37.02	37.14	36.76	36.88	36.88	-0.78%	616,071
Jul 25, 2025	37.00	37.24	36.93	37.17	37.17	0.57%	502,754
Jul 24, 2025	37.33	37.46	36.92	36.96	36.96	-0.99%	629,419
Jul 23, 2025	37.85	38.01	37.20	37.33	37.33	-1.53%	2,003,179
Jul 22, 2025	37.87	38.49	37.80	37.91	37.91	0.50%	771,468
Jul 21, 2025	37.25	37.86	37.25	37.72	37.72	1.29%	528,175
Jul 18, 2025	37.41	37.79	37.22	37.24	37.24	-0.80%	837,275
Jul 17, 2025	37.67	37.83	37.32	37.54	37.54	-0.35%	747,765
Jul 16, 2025	37.39	37.76	37.35	37.67	37.67	0.43%	572,319
Jul 15, 2025	37.91	38.06	37.41	37.51	37.51	-1.45%	456,677
Jul 14, 2025	38.06	38.40	37.89	38.06	38.06	0.13%	400,700
Jul 11, 2025	38.08	38.37	37.84	38.01	38.01	-0.73%	443,959
Jul 10, 2025	38.00	38.52	38.00	38.29	38.29	0.05%	508,892
Jul 9, 2025	38.18	38.42	37.76	38.27	38.27	0.79%	599,107
Jul 8, 2025	37.85	38.11	37.52	37.97	37.97	-0.47%	748,252
Jul 7, 2025	38.28	38.52	37.91	38.15	38.15	-0.55%	751,087
Jul 3, 2025	38.33	38.47	38.05	38.36	38.36	0.68%	289,723
Jul 2, 2025	38.38	38.55	37.93	38.10	38.10	-0.70%	610,301
Jul 1, 2025	37.72	38.68	37.72	38.37	38.37	1.11%	853,522
Jun 30, 2025	37.63	37.97	37.56	37.95	37.95	0.82%	479,795
Jun 27, 2025	37.65	37.94	37.40	37.64	37.64	-0.21%	1,113,180
Jun 26, 2025	37.50	37.81	37.36	37.72	37.72	0.43%	682,968
Jun 25, 2025	37.86	37.98	37.43	37.56	37.56	-1.26%	579,488
Jun 24, 2025	37.91	38.27	37.89	38.04	38.04	-0.39%	682,592
Jun 23, 2025	37.71	38.22	37.64	38.19	38.19	2.03%	499,083
Jun 20, 2025	37.60	37.84	37.32	37.43	37.43	-0.19%	1,816,517
Jun 18, 2025	37.27	37.58	37.00	37.50	37.50	0.73%	974,384
Jun 17, 2025	36.86	37.26	36.48	37.23	37.23	0.79%	862,466
Jun 16, 2025	37.33	37.62	36.73	36.94	36.94	-0.99%	577,828
Jun 13, 2025	37.97	38.08	37.22	37.31	37.31	-1.48%	592,941
Jun 12, 2025	37.85	38.00	37.59	37.87	37.87	-0.18%	566,413
Jun 11, 2025	37.92	38.06	37.80	37.94	37.94	0.37%	708,529
Jun 10, 2025	37.36	37.86	37.29	37.80	37.80	1.31%	462,805
Jun 9, 2025	37.30	37.55	37.09	37.31	37.31	-	446,990
Jun 6, 2025	37.14	37.48	37.08	37.31	37.31	0.30%	454,806
Jun 5, 2025	37.27	37.38	36.98	37.20	37.20	-0.21%	506,540
Jun 4, 2025	38.26	38.26	37.27	37.28	37.28	-2.64%	388,586
Jun 3, 2025	38.45	38.50	37.92	38.29	38.29	-0.16%	425,917