Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.42	41.52	40.90	41.19	-	0.34%	252,733
Apr 27, 2026	41.28	41.60	41.03	41.05	41.05	-0.17%	482,372
Apr 24, 2026	41.17	41.42	40.85	41.12	41.12	-0.32%	361,156
Apr 23, 2026	40.47	41.31	40.47	41.25	41.25	2.79%	382,858
Apr 22, 2026	40.56	40.89	39.97	40.13	40.13	-0.57%	550,723
Apr 21, 2026	41.23	41.23	40.22	40.36	40.36	-2.20%	670,571
Apr 20, 2026	41.83	42.20	41.18	41.27	41.27	-1.15%	538,642
Apr 17, 2026	42.00	42.00	41.21	41.75	41.75	-0.31%	503,192
Apr 16, 2026	41.18	41.93	41.18	41.88	41.88	1.13%	493,753
Apr 15, 2026	41.37	41.53	41.27	41.41	41.41	-0.70%	438,372
Apr 14, 2026	41.09	41.87	40.64	41.70	41.70	0.99%	426,562
Apr 13, 2026	41.86	41.86	40.98	41.29	41.29	-1.39%	452,611
Apr 10, 2026	42.07	42.08	41.68	41.87	41.87	-0.52%	390,678
Apr 9, 2026	41.69	42.32	41.59	42.09	42.09	0.89%	576,556
Apr 8, 2026	41.24	41.75	41.09	41.72	41.72	0.65%	491,316
Apr 7, 2026	41.07	41.63	40.85	41.45	41.45	1.10%	536,101
Apr 6, 2026	41.14	41.34	40.96	41.00	41.00	-0.82%	408,991
Apr 2, 2026	40.85	41.37	40.73	41.34	41.34	1.62%	484,408
Apr 1, 2026	40.00	40.79	39.05	40.68	40.68	1.35%	422,218
Mar 31, 2026	40.48	40.48	39.40	40.14	40.14	-0.79%	804,849
Mar 30, 2026	40.38	40.59	40.02	40.46	40.46	1.30%	491,855
Mar 27, 2026	39.63	40.08	39.54	39.94	39.94	0.86%	419,596
Mar 26, 2026	39.28	39.71	39.23	39.60	39.60	0.61%	435,064
Mar 25, 2026	39.39	39.54	38.94	39.36	39.36	0.64%	478,562
Mar 24, 2026	38.64	39.50	38.60	39.11	39.11	0.82%	483,589
Mar 23, 2026	38.90	39.19	38.19	38.79	38.79	1.09%	802,818
Mar 20, 2026	39.52	39.64	38.17	38.37	38.37	-2.96%	2,076,236
Mar 19, 2026	39.49	39.84	39.12	39.54	39.54	-0.35%	459,355
Mar 18, 2026	39.65	39.82	39.10	39.68	39.68	-0.23%	625,309
Mar 17, 2026	40.05	40.23	39.64	39.77	39.77	-0.40%	432,428
Mar 16, 2026	40.26	40.42	39.76	39.93	39.93	0.15%	440,274
Mar 13, 2026	39.70	39.93	39.49	39.87	39.87	1.48%	590,780
Mar 12, 2026	38.78	39.63	38.73	39.29	39.29	0.92%	545,715
Mar 11, 2026	39.04	39.17	38.70	38.93	38.93	-0.76%	482,862
Mar 10, 2026	39.34	39.69	38.98	39.23	39.23	-1.11%	548,050
Mar 9, 2026	39.31	39.75	38.92	39.67	39.67	0.03%	668,346
Mar 6, 2026	39.56	39.84	39.18	39.66	39.66	-0.70%	566,941
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