Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.56	39.75	39.38	39.39	-	-1.38%	26,868
Mar 5, 2026	39.92	40.17	39.58	39.94	39.94	-0.99%	591,765
Mar 4, 2026	40.17	40.53	39.60	40.34	40.34	0.67%	550,201
Mar 3, 2026	39.69	40.35	39.31	40.07	40.07	0.38%	907,273
Mar 2, 2026	40.51	40.71	39.70	39.92	39.92	-1.72%	1,168,359
Feb 27, 2026	39.97	40.81	39.97	40.62	40.62	2.14%	1,045,724
Feb 26, 2026	40.49	40.61	39.64	39.77	39.77	-2.07%	1,376,607
Feb 25, 2026	41.48	41.54	40.19	40.61	40.61	-4.78%	1,216,151
Feb 24, 2026	42.74	42.75	42.00	42.65	42.16	-0.09%	758,087
Feb 23, 2026	42.42	43.05	42.32	42.69	42.20	0.85%	643,856
Feb 20, 2026	42.36	42.47	41.70	42.33	41.84	0.52%	604,632
Feb 19, 2026	42.29	42.71	41.93	42.11	41.62	-0.14%	733,927
Feb 18, 2026	42.68	42.75	42.10	42.17	41.68	-1.38%	719,155
Feb 17, 2026	43.11	43.50	42.67	42.76	42.27	-0.74%	830,210
Feb 13, 2026	42.47	43.21	42.43	43.08	42.58	1.63%	489,371
Feb 12, 2026	42.03	42.68	41.98	42.39	41.90	1.58%	539,142
Feb 11, 2026	41.65	41.90	41.44	41.73	41.25	0.53%	495,643
Feb 10, 2026	41.57	41.68	40.96	41.51	41.03	1.27%	463,847
Feb 9, 2026	41.43	41.48	40.85	40.99	40.52	-1.23%	620,792
Feb 6, 2026	42.60	42.84	41.33	41.50	41.02	-2.12%	660,160
Feb 5, 2026	42.34	42.66	42.25	42.40	41.91	0.64%	683,311
Feb 4, 2026	42.30	42.57	41.98	42.13	41.64	-0.33%	655,105
Feb 3, 2026	41.45	42.39	41.25	42.27	41.78	2.08%	707,635
Feb 2, 2026	41.50	41.67	41.13	41.41	40.93	0.29%	662,085
Jan 30, 2026	40.79	41.31	40.38	41.29	40.81	1.23%	1,153,727
Jan 29, 2026	40.54	40.88	40.37	40.79	40.32	1.07%	627,755
Jan 28, 2026	40.83	41.23	40.20	40.36	39.89	-1.46%	586,342
Jan 27, 2026	40.19	41.06	40.05	40.96	40.49	1.79%	629,332
Jan 26, 2026	40.20	40.61	39.98	40.24	39.78	0.50%	652,115
Jan 23, 2026	40.50	40.56	39.73	40.04	39.58	-1.28%	600,158
Jan 22, 2026	40.49	40.71	40.07	40.56	40.09	0.57%	738,442
Jan 21, 2026	40.17	40.45	39.97	40.33	39.86	0.67%	567,947
Jan 20, 2026	39.89	40.11	39.41	40.06	39.60	-0.30%	483,093
Jan 16, 2026	39.78	40.22	39.71	40.18	39.72	0.22%	746,240
Jan 15, 2026	39.71	40.21	39.63	40.09	39.63	1.24%	518,915
Jan 14, 2026	39.31	39.81	39.25	39.60	39.14	0.97%	515,505
Jan 13, 2026	39.20	39.46	38.96	39.22	38.77	0.36%	509,927
Jan 12, 2026	39.07	39.43	38.92	39.08	38.63	0.39%	580,675
Jan 9, 2026	39.28	39.52	38.88	38.93	38.48	-0.66%	589,836
Jan 8, 2026	38.84	39.58	38.84	39.19	38.74	0.59%	464,255
Jan 7, 2026	39.10	39.17	38.72	38.96	38.51	0.03%	619,095
Jan 6, 2026	38.38	38.97	38.30	38.95	38.50	1.27%	678,228
Jan 5, 2026	38.63	38.63	38.08	38.46	38.02	-0.67%	714,010
Jan 2, 2026	38.59	38.85	38.11	38.72	38.27	0.47%	507,496
Dec 31, 2025	38.72	38.85	38.46	38.54	38.09	-0.44%	386,946
Dec 30, 2025	38.63	38.75	38.55	38.71	38.26	0.21%	368,610
Dec 29, 2025	38.67	38.82	38.50	38.63	38.18	0.39%	550,480
Dec 26, 2025	38.43	38.65	38.30	38.48	38.04	0.29%	412,004
Dec 24, 2025	38.38	38.60	38.27	38.37	37.93	-0.10%	313,943
Dec 23, 2025	38.38	38.63	38.20	38.41	37.97	0.23%	881,446
Dec 22, 2025	37.72	38.35	37.64	38.32	37.88	1.67%	851,644
Dec 19, 2025	38.41	38.45	37.54	37.69	37.25	-2.31%	2,597,043
Dec 18, 2025	38.88	38.92	38.55	38.58	38.13	-0.54%	1,173,012
Dec 17, 2025	38.45	38.92	38.22	38.79	38.34	0.83%	887,512
Dec 16, 2025	38.96	39.08	38.33	38.47	38.03	-0.82%	1,016,086
Dec 15, 2025	38.81	38.99	38.33	38.79	38.34	0.60%	1,288,319
Dec 12, 2025	38.84	39.31	38.50	38.56	38.11	-0.49%	1,251,298
Dec 11, 2025	38.74	39.32	38.61	38.75	38.30	0.44%	698,966
Dec 10, 2025	38.39	38.79	38.38	38.58	38.13	0.36%	851,214
Dec 9, 2025	38.46	38.72	38.29	38.44	38.00	0.50%	413,486
Dec 8, 2025	38.80	38.80	38.19	38.25	37.81	-1.19%	523,392
Dec 5, 2025	38.53	38.90	38.34	38.71	38.26	0.26%	524,972
Dec 4, 2025	39.12	39.38	38.52	38.61	38.16	-1.83%	781,734
Dec 3, 2025	39.73	39.78	38.98	39.33	38.88	-0.28%	693,026
Dec 2, 2025	40.87	40.87	39.38	39.44	38.98	-3.00%	753,169
Dec 1, 2025	41.05	41.25	40.53	40.66	40.19	-1.74%	694,735
Nov 28, 2025	41.55	41.55	41.20	41.38	40.90	-0.17%	282,095
Nov 26, 2025	41.20	41.60	41.19	41.45	40.97	0.46%	1,002,095
Nov 25, 2025	41.26	41.53	41.15	41.26	40.78	0.63%	732,526
Nov 24, 2025	40.71	41.08	40.53	41.00	40.53	-0.51%	840,451
Nov 21, 2025	41.04	41.51	40.81	41.21	40.25	0.93%	835,496
Nov 20, 2025	40.79	41.13	40.74	40.83	39.88	0.39%	655,701
Nov 19, 2025	40.83	40.97	40.57	40.67	39.72	-0.54%	1,263,834
Nov 18, 2025	41.16	41.34	40.78	40.89	39.94	-0.10%	615,341
Nov 17, 2025	41.08	41.31	40.91	40.93	39.98	-0.44%	573,814
Nov 14, 2025	41.44	41.44	40.74	41.11	40.15	-0.56%	662,695
Nov 13, 2025	41.60	41.60	41.26	41.34	40.38	-0.77%	499,847
Nov 12, 2025	41.75	41.93	41.57	41.66	40.69	-0.48%	773,676
Nov 11, 2025	41.25	41.94	41.09	41.86	40.88	1.77%	920,004
Nov 10, 2025	40.79	41.31	40.79	41.13	40.17	0.71%	634,851
Nov 7, 2025	40.64	41.14	40.50	40.84	39.89	1.04%	764,680
Nov 6, 2025	39.69	40.85	39.69	40.42	39.48	1.71%	921,407
Nov 5, 2025	39.43	40.17	39.16	39.74	38.81	2.71%	765,054
Nov 4, 2025	38.26	38.84	38.17	38.69	37.79	1.44%	764,829
Nov 3, 2025	37.73	38.14	37.29	38.14	37.25	0.24%	584,283
Oct 31, 2025	38.03	38.31	37.62	38.05	37.16	-0.57%	989,106
Oct 30, 2025	38.36	38.59	38.04	38.27	37.38	-	631,474
Oct 29, 2025	38.75	38.83	38.12	38.27	37.38	-1.49%	652,281
Oct 28, 2025	38.75	38.95	38.26	38.85	37.94	-0.38%	636,620
Oct 27, 2025	38.96	39.28	38.83	39.00	38.09	-0.43%	542,049
Oct 24, 2025	39.01	39.25	38.80	39.17	38.26	0.95%	390,912
Oct 23, 2025	39.16	39.27	38.48	38.80	37.90	-0.69%	354,084
Oct 22, 2025	39.20	39.34	38.84	39.07	38.16	0.51%	512,218
Oct 21, 2025	38.89	39.18	38.86	38.87	37.96	-0.36%	506,296
Oct 20, 2025	38.55	39.02	38.43	39.01	38.10	1.48%	326,921
Oct 17, 2025	38.36	38.50	38.22	38.44	37.54	0.13%	337,926
Oct 16, 2025	38.02	38.48	37.92	38.39	37.50	0.97%	460,420
Oct 15, 2025	37.36	38.02	37.36	38.02	37.13	1.85%	580,812
Oct 14, 2025	36.89	37.44	36.83	37.33	36.46	1.33%	383,624
Oct 13, 2025	37.02	37.22	36.69	36.84	35.98	-0.65%	386,578