Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.14	37.68	37.12	37.62	37.62	1.48%	522,823
Sep 25, 2025	36.89	37.13	36.70	37.07	37.07	1.06%	790,982
Sep 24, 2025	36.74	36.83	36.54	36.68	36.68	-0.22%	693,775
Sep 23, 2025	36.50	36.88	36.44	36.76	36.76	0.46%	602,440
Sep 22, 2025	36.45	36.73	36.40	36.59	36.59	0.63%	596,976
Sep 19, 2025	36.49	36.52	36.31	36.36	36.36	-0.14%	1,197,667
Sep 18, 2025	36.00	36.45	35.81	36.41	36.41	1.03%	747,194
Sep 17, 2025	35.74	36.44	35.70	36.04	36.04	1.38%	897,204
Sep 16, 2025	36.00	36.08	35.50	35.55	35.55	-1.33%	691,799
Sep 15, 2025	36.38	36.71	36.03	36.03	36.03	-0.99%	585,173
Sep 12, 2025	36.28	36.52	36.28	36.39	36.39	-0.14%	408,575
Sep 11, 2025	36.15	36.55	36.06	36.44	36.44	0.58%	560,325
Sep 10, 2025	36.15	36.38	36.01	36.23	36.23	0.11%	504,307
Sep 9, 2025	36.08	36.38	35.95	36.19	36.19	0.22%	515,065
Sep 8, 2025	36.74	36.81	36.01	36.11	36.11	-2.06%	754,908
Sep 5, 2025	36.72	36.89	36.48	36.87	36.87	0.71%	665,122
Sep 4, 2025	36.69	36.70	36.13	36.61	36.61	0.55%	485,699
Sep 3, 2025	36.27	36.59	36.20	36.41	36.41	-0.14%	654,260
Sep 2, 2025	36.50	36.70	36.25	36.46	36.46	-0.22%	492,932
Aug 29, 2025	36.57	36.87	36.48	36.54	36.54	-0.03%	455,748
Aug 28, 2025	37.06	37.06	36.51	36.55	36.55	-1.35%	560,041
Aug 27, 2025	36.80	37.11	36.79	37.05	37.05	0.71%	561,145
Aug 26, 2025	36.80	37.06	36.72	36.79	36.79	-0.03%	453,177
Aug 25, 2025	37.25	37.43	36.78	36.80	36.80	-1.37%	422,488
Aug 22, 2025	37.00	37.38	36.67	37.31	37.31	1.88%	675,632
Aug 21, 2025	36.75	36.94	36.59	36.62	36.62	-0.52%	627,660
Aug 20, 2025	37.31	37.58	36.76	36.81	36.81	-0.92%	672,445
Aug 19, 2025	36.45	37.15	36.45	37.15	37.15	0.68%	885,162
Aug 18, 2025	37.28	37.40	36.82	36.90	36.42	-1.05%	1,029,186
Aug 15, 2025	37.40	37.54	37.11	37.29	36.81	-0.59%	578,021
Aug 14, 2025	37.82	37.82	37.39	37.51	37.02	-0.82%	611,599
Aug 13, 2025	37.75	37.92	37.57	37.82	37.33	-0.05%	885,643
Aug 12, 2025	37.43	37.90	37.29	37.84	37.35	1.26%	847,457
Aug 11, 2025	37.50	37.57	37.26	37.37	36.88	0.13%	616,665
Aug 8, 2025	37.46	37.59	37.24	37.32	36.83	-0.29%	1,022,422
Aug 7, 2025	36.64	37.43	36.50	37.43	36.94	2.07%	934,581
Aug 6, 2025	37.27	37.31	35.88	36.67	36.19	-4.13%	1,845,402
Aug 5, 2025	38.15	38.31	37.98	38.25	37.75	0.13%	777,108
Aug 4, 2025	37.51	38.30	37.51	38.20	37.70	1.81%	557,269
Aug 1, 2025	37.64	37.75	37.22	37.52	37.03	0.59%	533,614
Jul 31, 2025	36.86	37.33	36.86	37.30	36.81	0.16%	499,585
Jul 30, 2025	37.27	37.47	37.14	37.24	36.76	0.32%	777,473
Jul 29, 2025	36.88	37.21	36.78	37.12	36.64	0.65%	499,789
Jul 28, 2025	37.02	37.14	36.76	36.88	36.40	-0.78%	616,071
Jul 25, 2025	37.00	37.24	36.93	37.17	36.69	0.57%	502,754
Jul 24, 2025	37.33	37.46	36.92	36.96	36.48	-0.99%	629,419
Jul 23, 2025	37.85	38.01	37.20	37.33	36.84	-1.53%	2,003,179
Jul 22, 2025	37.87	38.49	37.80	37.91	37.42	0.50%	771,468
Jul 21, 2025	37.25	37.86	37.25	37.72	37.23	1.29%	528,175
Jul 18, 2025	37.41	37.79	37.22	37.24	36.76	-0.80%	837,275