Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.53	38.90	38.34	38.71	38.71	0.26%	523,674
Dec 4, 2025	39.12	39.38	38.52	38.61	38.61	-1.83%	781,683
Dec 3, 2025	39.73	39.78	38.98	39.33	39.33	-0.28%	693,013
Dec 2, 2025	40.87	40.87	39.38	39.44	39.44	-3.00%	753,164
Dec 1, 2025	41.05	41.25	40.53	40.66	40.66	-1.74%	694,730
Nov 28, 2025	41.55	41.55	41.20	41.38	41.38	-0.17%	279,689
Nov 26, 2025	41.20	41.60	41.19	41.45	41.45	0.46%	1,002,077
Nov 25, 2025	41.26	41.53	41.15	41.26	41.26	0.63%	732,526
Nov 24, 2025	40.71	41.08	40.53	41.00	41.00	-0.51%	832,717
Nov 21, 2025	41.04	41.51	40.81	41.21	40.72	0.93%	835,496
Nov 20, 2025	40.79	41.13	40.74	40.83	40.34	0.39%	655,701
Nov 19, 2025	40.83	40.97	40.57	40.67	40.19	-0.54%	1,263,834
Nov 18, 2025	41.16	41.34	40.78	40.89	40.40	-0.10%	615,341
Nov 17, 2025	41.08	41.31	40.91	40.93	40.44	-0.44%	573,814
Nov 14, 2025	41.44	41.44	40.74	41.11	40.62	-0.56%	662,695
Nov 13, 2025	41.60	41.60	41.26	41.34	40.85	-0.77%	499,847
Nov 12, 2025	41.75	41.93	41.57	41.66	41.16	-0.48%	773,676
Nov 11, 2025	41.25	41.94	41.09	41.86	41.36	1.77%	920,004
Nov 10, 2025	40.79	41.31	40.79	41.13	40.64	0.71%	634,851
Nov 7, 2025	40.64	41.14	40.50	40.84	40.35	1.04%	764,680
Nov 6, 2025	39.69	40.85	39.69	40.42	39.94	1.71%	921,407
Nov 5, 2025	39.43	40.17	39.16	39.74	39.27	2.71%	765,054
Nov 4, 2025	38.26	38.84	38.17	38.69	38.23	1.44%	764,829
Nov 3, 2025	37.73	38.14	37.29	38.14	37.69	0.24%	584,283
Oct 31, 2025	38.03	38.31	37.62	38.05	37.60	-0.57%	989,106
Oct 30, 2025	38.36	38.59	38.04	38.27	37.81	-	631,474
Oct 29, 2025	38.75	38.83	38.12	38.27	37.81	-1.49%	652,281
Oct 28, 2025	38.75	38.95	38.26	38.85	38.39	-0.38%	636,620
Oct 27, 2025	38.96	39.28	38.83	39.00	38.54	-0.43%	542,049
Oct 24, 2025	39.01	39.25	38.80	39.17	38.70	0.95%	390,912
Oct 23, 2025	39.16	39.27	38.48	38.80	38.34	-0.69%	354,084
Oct 22, 2025	39.20	39.34	38.84	39.07	38.61	0.51%	512,218
Oct 21, 2025	38.89	39.18	38.86	38.87	38.41	-0.36%	506,296
Oct 20, 2025	38.55	39.02	38.43	39.01	38.55	1.48%	326,921
Oct 17, 2025	38.36	38.50	38.22	38.44	37.98	0.13%	337,926
Oct 16, 2025	38.02	38.48	37.92	38.39	37.93	0.97%	460,420
Oct 15, 2025	37.36	38.02	37.36	38.02	37.57	1.85%	580,812
Oct 14, 2025	36.89	37.44	36.83	37.33	36.89	1.33%	383,624
Oct 13, 2025	37.02	37.22	36.69	36.84	36.40	-0.65%	386,578
Oct 10, 2025	37.41	37.44	37.00	37.08	36.64	-0.16%	357,046
Oct 9, 2025	37.50	37.57	37.13	37.14	36.70	-0.99%	372,136
Oct 8, 2025	37.57	37.57	37.17	37.51	37.06	0.35%	409,462
Oct 7, 2025	37.16	37.73	37.00	37.38	36.94	0.54%	506,541
Oct 6, 2025	36.98	37.38	36.98	37.18	36.74	0.57%	448,467
Oct 3, 2025	36.88	37.20	36.81	36.97	36.53	0.68%	724,313
Oct 2, 2025	37.18	37.18	36.48	36.72	36.28	-1.40%	524,294
Oct 1, 2025	37.76	37.94	37.20	37.24	36.80	-1.51%	532,779
Sep 30, 2025	37.55	37.84	37.48	37.81	37.36	0.69%	476,946
Sep 29, 2025	37.43	37.62	37.35	37.55	37.10	-0.19%	569,530
Sep 26, 2025	37.14	37.68	37.12	37.62	37.17	1.48%	522,823