Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.65	37.94	37.40	37.64	37.64	-0.21%	1,070,314
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
Jun 2, 2025	38.36	38.66	38.18	38.35	38.35	-0.42%	526,530
May 30, 2025	38.40	38.62	38.23	38.51	38.51	0.29%	729,208
May 29, 2025	38.06	38.42	37.93	38.40	38.40	0.81%	565,901
May 28, 2025	38.71	38.86	38.07	38.09	38.09	-1.88%	499,909
May 27, 2025	38.80	38.96	38.65	38.82	38.82	0.91%	627,497
May 23, 2025	38.41	38.57	38.02	38.47	38.47	0.81%	481,142
May 22, 2025	38.34	38.36	37.72	38.16	38.16	-0.93%	461,186
May 21, 2025	39.14	39.21	38.36	38.52	38.52	-1.76%	490,691
May 20, 2025	39.15	39.39	39.08	39.21	39.21	0.20%	970,547
May 19, 2025	38.76	39.19	38.55	39.13	39.13	0.46%	1,823,840
May 16, 2025	38.40	38.96	38.40	38.95	38.95	1.54%	523,007
May 15, 2025	37.66	38.38	37.64	38.36	38.36	2.38%	561,323
May 14, 2025	37.87	37.99	37.06	37.47	37.47	-1.21%	934,057
May 13, 2025	38.81	39.05	37.75	37.93	37.93	-3.34%	1,027,960
May 12, 2025	39.81	39.90	39.06	39.24	38.74	-1.90%	1,481,603
May 9, 2025	40.56	40.67	39.71	40.00	39.49	-1.23%	824,001
May 8, 2025	40.87	41.05	40.21	40.50	39.98	-1.22%	710,627
May 7, 2025	41.35	41.86	40.31	41.00	40.48	-1.91%	1,002,939
May 6, 2025	42.11	42.24	41.78	41.80	41.27	-0.36%	1,272,979
May 5, 2025	41.72	42.14	41.45	41.95	41.42	0.45%	1,169,418
May 2, 2025	41.35	41.87	41.09	41.76	41.23	1.29%	539,863
May 1, 2025	41.50	41.65	41.07	41.23	40.70	-0.58%	481,883
Apr 30, 2025	41.75	41.75	40.92	41.47	40.94	-0.22%	669,368
Apr 29, 2025	41.17	41.84	41.17	41.56	41.03	0.56%	613,955
Apr 28, 2025	41.10	41.55	40.74	41.33	40.80	0.56%	442,718
Apr 25, 2025	41.07	41.37	40.60	41.10	40.58	-0.39%	493,497
Apr 24, 2025	41.45	41.57	41.24	41.26	40.73	-0.60%	484,695
Apr 23, 2025	41.65	41.83	41.12	41.51	40.98	-0.84%	562,425
Apr 22, 2025	41.64	41.88	41.27	41.86	41.33	1.58%	601,466
Apr 21, 2025	41.94	41.94	40.95	41.21	40.68	-1.51%	668,793
Apr 17, 2025	41.49	42.45	41.49	41.84	41.31	0.58%	531,623
Apr 16, 2025	41.96	42.30	41.55	41.60	41.07	-0.22%	613,831