Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.27	41.78	41.04	41.77	41.77	1.98%	2,345,610
Jun 25, 2026	41.31	41.50	40.84	40.96	40.96	-0.41%	475,939
Jun 24, 2026	40.93	41.27	40.89	41.13	41.13	1.11%	784,994
Jun 23, 2026	40.11	40.74	39.78	40.68	40.68	2.44%	523,246
Jun 22, 2026	39.56	40.00	39.50	39.71	39.71	-0.13%	990,464
Jun 18, 2026	39.42	40.01	39.23	39.76	39.76	0.91%	1,381,488
Jun 17, 2026	40.51	40.86	39.07	39.40	39.40	-3.95%	1,278,766
Jun 16, 2026	41.21	41.99	40.56	41.02	41.02	0.10%	936,721
Jun 15, 2026	41.21	42.00	40.31	40.98	40.98	-3.42%	1,946,068
Jun 12, 2026	42.23	42.74	42.22	42.43	42.43	1.00%	538,272
Jun 11, 2026	42.69	42.95	41.99	42.01	42.01	-0.90%	585,397
Jun 10, 2026	42.70	42.77	42.29	42.39	42.39	0.78%	781,146
Jun 9, 2026	42.23	42.58	41.95	42.06	42.06	0.14%	764,683
Jun 8, 2026	42.34	42.57	41.92	42.00	42.00	-0.99%	885,239
Jun 5, 2026	41.86	42.94	41.83	42.42	42.42	1.95%	723,091
Jun 4, 2026	41.54	41.65	41.19	41.61	41.61	1.29%	778,302
Jun 3, 2026	42.00	42.60	41.00	41.08	41.08	-1.84%	1,330,347
Jun 2, 2026	40.45	41.91	40.45	41.85	41.85	3.33%	590,151
Jun 1, 2026	41.10	41.33	40.45	40.50	40.50	-2.34%	1,132,063
May 29, 2026	41.33	41.89	41.19	41.47	41.47	0.46%	1,837,531
May 28, 2026	41.80	42.11	41.10	41.28	41.28	-1.03%	622,406
May 27, 2026	41.39	41.79	41.19	41.71	41.71	0.51%	955,626
May 26, 2026	41.47	41.74	41.34	41.50	41.50	0.07%	543,750
May 22, 2026	41.05	41.68	40.97	41.47	41.47	1.34%	535,054
May 21, 2026	41.22	41.43	40.81	40.92	40.92	-0.58%	738,769
May 20, 2026	41.09	41.33	40.81	41.16	41.16	0.59%	652,916
May 19, 2026	40.57	41.18	40.44	40.92	40.92	0.55%	715,306
May 18, 2026	40.77	41.36	40.61	41.19	40.70	1.93%	642,035
May 15, 2026	41.10	41.10	40.25	40.41	39.93	-1.82%	674,370
May 14, 2026	41.00	41.27	40.85	41.16	40.67	0.91%	330,715
May 13, 2026	40.63	40.84	40.26	40.79	40.30	-0.05%	515,672
May 12, 2026	40.86	41.01	40.26	40.81	40.32	0.32%	633,294
May 11, 2026	41.11	41.15	40.66	40.68	40.19	-0.34%	516,526
May 8, 2026	41.02	41.21	40.65	40.82	40.33	-0.39%	559,234
May 7, 2026	40.58	41.32	40.20	40.98	40.49	0.99%	588,946
May 6, 2026	40.92	41.05	40.28	40.58	40.09	-0.86%	515,391
May 5, 2026	41.03	41.37	40.59	40.93	40.44	0.91%	530,962
May 4, 2026	40.43	40.76	40.03	40.56	40.08	-0.39%	529,063
May 1, 2026	41.04	41.52	40.71	40.72	40.23	-0.92%	472,945
Apr 30, 2026	40.62	41.16	40.62	41.10	40.61	1.43%	699,753
Apr 29, 2026	40.92	41.15	40.50	40.52	40.04	-1.67%	454,956
Apr 28, 2026	41.42	41.52	40.90	41.21	40.72	0.39%	400,609
Apr 27, 2026	41.28	41.60	41.03	41.05	40.56	-0.17%	482,375
Apr 24, 2026	41.17	41.42	40.85	41.12	40.63	-0.32%	407,718
Apr 23, 2026	40.47	41.31	40.47	41.25	40.76	2.79%	382,931
Apr 22, 2026	40.56	40.89	39.97	40.13	39.65	-0.57%	558,463
Apr 21, 2026	41.23	41.23	40.22	40.36	39.88	-2.20%	733,041
Apr 20, 2026	41.83	42.20	41.18	41.27	40.78	-1.15%	538,662
Apr 17, 2026	42.00	42.00	41.21	41.75	41.25	-0.31%	504,357
Apr 16, 2026	41.18	41.93	41.18	41.88	41.38	1.13%	493,817
Apr 15, 2026	41.37	41.53	41.27	41.41	40.91	-0.70%	438,447
Apr 14, 2026	41.09	41.87	40.64	41.70	41.20	0.99%	428,822
Apr 13, 2026	41.86	41.86	40.98	41.29	40.80	-1.39%	452,615
Apr 10, 2026	42.07	42.08	41.68	41.87	41.37	-0.52%	390,679
Apr 9, 2026	41.69	42.32	41.59	42.09	41.59	0.89%	576,673
Apr 8, 2026	41.24	41.75	41.09	41.72	41.22	0.65%	491,432
Apr 7, 2026	41.07	41.63	40.85	41.45	40.95	1.10%	536,263
Apr 6, 2026	41.14	41.34	40.96	41.00	40.51	-0.82%	409,166
Apr 2, 2026	40.85	41.37	40.73	41.34	40.85	1.62%	523,967
Apr 1, 2026	40.00	40.79	39.05	40.68	40.19	1.35%	422,219
Mar 31, 2026	40.48	40.48	39.40	40.14	39.66	-0.79%	819,177
Mar 30, 2026	40.38	40.59	40.02	40.46	39.98	1.30%	492,249
Mar 27, 2026	39.63	40.08	39.54	39.94	39.46	0.86%	425,353
Mar 26, 2026	39.28	39.71	39.23	39.60	39.13	0.61%	435,129
Mar 25, 2026	39.39	39.54	38.94	39.36	38.89	0.64%	479,133
Mar 24, 2026	38.64	39.50	38.60	39.11	38.64	0.82%	483,591
Mar 23, 2026	38.90	39.19	38.19	38.79	38.33	1.09%	803,537
Mar 20, 2026	39.52	39.64	38.17	38.37	37.91	-2.96%	2,129,727
Mar 19, 2026	39.49	39.84	39.12	39.54	39.07	-0.35%	487,570
Mar 18, 2026	39.65	39.82	39.10	39.68	39.21	-0.23%	625,314
Mar 17, 2026	40.05	40.23	39.64	39.77	39.29	-0.40%	433,030
Mar 16, 2026	40.26	40.42	39.76	39.93	39.45	0.15%	440,277
Mar 13, 2026	39.70	39.93	39.49	39.87	39.39	1.48%	591,212
Mar 12, 2026	38.78	39.63	38.73	39.29	38.82	0.92%	545,749
Mar 11, 2026	39.04	39.17	38.70	38.93	38.46	-0.76%	483,652
Mar 10, 2026	39.34	39.69	38.98	39.23	38.76	-1.11%	548,244
Mar 9, 2026	39.31	39.75	38.92	39.67	39.20	0.03%	668,447
Mar 6, 2026	39.56	39.84	39.18	39.66	39.19	-0.70%	566,942
Mar 5, 2026	39.92	40.17	39.58	39.94	39.46	-0.99%	591,765
Mar 4, 2026	40.17	40.53	39.60	40.34	39.86	0.67%	561,435
Mar 3, 2026	39.69	40.35	39.31	40.07	39.59	0.38%	907,431
Mar 2, 2026	40.51	40.71	39.70	39.92	39.44	-1.72%	1,193,381
Feb 27, 2026	39.97	40.81	39.97	40.62	40.13	2.14%	1,091,104
Feb 26, 2026	40.49	40.61	39.64	39.77	39.29	-2.07%	1,415,290
Feb 25, 2026	41.48	41.54	40.19	40.61	40.12	-3.67%	1,224,451
Feb 24, 2026	42.74	42.75	42.00	42.65	41.65	-0.09%	758,198
Feb 23, 2026	42.42	43.05	42.32	42.69	41.69	0.85%	643,856
Feb 20, 2026	42.36	42.47	41.70	42.33	41.34	0.52%	604,632
Feb 19, 2026	42.29	42.71	41.93	42.11	41.13	-0.14%	733,927
Feb 18, 2026	42.68	42.75	42.10	42.17	41.18	-1.38%	719,155
Feb 17, 2026	43.11	43.50	42.67	42.76	41.76	-0.74%	830,210
Feb 13, 2026	42.47	43.21	42.43	43.08	42.07	1.63%	489,371
Feb 12, 2026	42.03	42.68	41.98	42.39	41.40	1.58%	539,142
Feb 11, 2026	41.65	41.90	41.44	41.73	40.75	0.53%	495,643
Feb 10, 2026	41.57	41.68	40.96	41.51	40.54	1.27%	463,847
Feb 9, 2026	41.43	41.48	40.85	40.99	40.03	-1.23%	620,792
Feb 6, 2026	42.60	42.84	41.33	41.50	40.53	-2.12%	660,160
Feb 5, 2026	42.34	42.66	42.25	42.40	41.41	0.64%	683,311
Feb 4, 2026	42.30	42.57	41.98	42.13	41.15	-0.33%	655,105
Feb 3, 2026	41.45	42.39	41.25	42.27	41.28	2.08%	707,635