Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	33.80	33.80	33.80	33.80	33.80	0.60%	-
Jan 8, 2026	33.60	33.60	33.60	33.60	33.60	-	-
Jan 7, 2026	33.60	33.60	33.60	33.60	33.60	1.82%	-
Jan 6, 2026	33.00	33.00	33.00	33.00	33.00	-1.20%	-
Jan 5, 2026	33.40	33.40	33.40	33.40	33.40	1.21%	-
Jan 2, 2026	33.00	33.00	33.00	33.00	33.00	1.85%	-
Dec 30, 2025	32.40	32.40	32.40	32.40	32.40	-1.82%	-
Dec 29, 2025	33.00	33.00	33.00	33.00	33.00	0.61%	-
Dec 23, 2025	32.80	32.80	32.80	32.80	32.80	1.23%	-
Dec 22, 2025	32.40	32.40	32.40	32.40	32.40	-2.41%	-
Dec 19, 2025	33.20	33.20	33.20	33.20	33.20	-	-
Dec 18, 2025	33.20	33.20	33.20	33.20	33.20	0.61%	-
Dec 17, 2025	33.00	33.00	33.00	33.00	33.00	-0.60%	-
Dec 16, 2025	33.20	33.20	33.20	33.20	33.20	-0.60%	-
Dec 15, 2025	33.40	33.40	33.40	33.40	33.40	1.83%	5
Dec 12, 2025	32.80	32.80	32.80	32.80	32.80	-	-
Dec 11, 2025	32.80	32.80	32.80	32.80	32.80	-	-
Dec 10, 2025	32.80	32.80	32.80	32.80	32.80	0.61%	-
Dec 9, 2025	32.60	32.60	32.60	32.60	32.60	-1.21%	-
Dec 8, 2025	33.00	33.00	33.00	33.00	33.00	-	-
Dec 5, 2025	33.00	33.00	33.00	33.00	33.00	-1.79%	-
Dec 4, 2025	33.60	33.60	33.60	33.60	33.60	-	-
Dec 3, 2025	33.60	33.60	33.60	33.60	33.60	-3.45%	-
Dec 2, 2025	34.80	34.80	34.80	34.80	34.80	-1.69%	-
Dec 1, 2025	35.40	35.40	35.40	35.40	35.40	-0.56%	-
Nov 28, 2025	35.60	35.60	35.60	35.60	35.60	-	-
Nov 27, 2025	35.60	35.60	35.60	35.60	35.60	0.56%	-
Nov 26, 2025	35.40	35.40	35.40	35.40	35.40	-	-
Nov 25, 2025	35.40	35.40	35.40	35.40	35.40	-	-
Nov 24, 2025	35.20	35.40	35.20	35.40	35.40	0.57%	100
Nov 21, 2025	35.20	35.20	35.20	35.20	34.77	-	-
Nov 20, 2025	35.20	35.20	35.20	35.20	34.77	0.57%	-
Nov 19, 2025	35.00	35.00	35.00	35.00	34.58	-	-
Nov 18, 2025	35.00	35.00	35.00	35.00	34.58	-0.57%	-
Nov 17, 2025	35.20	35.20	35.20	35.20	34.77	-1.68%	-
Nov 14, 2025	35.80	35.80	35.80	35.80	35.37	-	28
Nov 13, 2025	35.80	35.80	35.80	35.80	35.37	-0.56%	-
Nov 12, 2025	36.00	36.00	36.00	36.00	35.56	1.69%	-
Nov 11, 2025	35.40	35.40	35.40	35.40	34.97	0.57%	-
Nov 10, 2025	35.20	35.20	35.20	35.20	34.77	1.15%	-
Nov 7, 2025	34.80	34.80	34.80	34.80	34.38	1.16%	-
Nov 6, 2025	34.40	34.40	34.40	34.40	33.98	2.99%	-
Nov 5, 2025	33.40	33.40	33.40	33.40	33.00	1.83%	-
Nov 4, 2025	32.80	32.80	32.80	32.80	32.40	0.61%	-
Nov 3, 2025	32.60	32.60	32.60	32.60	32.21	-1.21%	100
Oct 31, 2025	33.00	33.00	33.00	33.00	32.60	0.61%	-
Oct 30, 2025	32.80	32.80	32.80	32.80	32.40	-1.20%	-
Oct 29, 2025	33.20	33.20	33.20	33.20	32.80	-	-
Oct 28, 2025	33.20	33.20	33.20	33.20	32.80	-5.14%	-
Oct 27, 2025	35.00	35.00	35.00	35.00	34.58	5.42%	100