Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.00	34.00	34.00	34.00	34.00	1.80%	-
Jan 29, 2026	33.40	33.40	33.40	33.40	33.40	-1.76%	-
Jan 28, 2026	34.00	34.00	34.00	34.00	34.00	0.59%	-
Jan 27, 2026	33.80	33.80	33.80	33.80	33.80	0.60%	-
Jan 26, 2026	33.60	33.60	33.60	33.60	33.60	-2.33%	-
Jan 23, 2026	34.40	34.40	34.40	34.40	34.40	-	-
Jan 22, 2026	34.40	34.40	34.40	34.40	34.40	1.18%	-
Jan 21, 2026	34.00	34.00	34.00	34.00	34.00	-0.58%	-
Jan 20, 2026	34.20	34.20	34.20	34.20	34.20	-	-
Jan 19, 2026	34.20	34.20	34.20	34.20	34.20	-0.58%	-
Jan 16, 2026	34.40	34.40	34.40	34.40	34.40	1.78%	-
Jan 15, 2026	33.80	33.80	33.80	33.80	33.80	1.20%	-
Jan 14, 2026	33.40	33.40	33.40	33.40	33.40	-	-
Jan 13, 2026	33.80	33.80	33.40	33.40	33.40	-0.60%	14
Jan 12, 2026	33.60	33.60	33.60	33.60	33.60	-0.59%	-
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%	-