Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	40.21	40.21	39.58	39.97	39.97	0.20%	1,052,590
Feb 27, 2025	39.01	40.02	38.50	39.89	39.89	-0.05%	1,092,110
Feb 26, 2025	38.70	40.17	38.65	39.91	39.91	3.26%	1,059,950
Feb 25, 2025	38.39	38.86	38.24	38.65	38.18	1.05%	651,481
Feb 24, 2025	38.10	38.57	37.74	38.25	37.79	0.82%	646,863
Feb 21, 2025	37.68	38.14	37.56	37.94	37.48	1.20%	493,808
Feb 20, 2025	37.26	37.69	37.00	37.49	37.04	0.21%	429,541
Feb 19, 2025	36.93	37.60	36.91	37.41	36.96	0.81%	450,824
Feb 18, 2025	36.67	37.15	36.59	37.11	36.66	0.92%	371,646
Feb 14, 2025	37.27	37.64	36.74	36.77	36.32	-1.29%	306,857
Feb 13, 2025	37.16	37.44	37.05	37.25	36.80	0.73%	421,385
Feb 12, 2025	36.65	37.21	36.56	36.98	36.53	-0.64%	393,749
Feb 11, 2025	36.72	37.33	36.55	37.22	36.77	1.25%	353,429
Feb 10, 2025	36.54	36.86	36.32	36.76	36.31	0.38%	486,977
Feb 7, 2025	36.62	36.75	36.41	36.62	36.18	-0.30%	361,372
Feb 6, 2025	36.86	37.11	36.49	36.73	36.29	-0.33%	340,186
Feb 5, 2025	37.08	37.30	36.73	36.85	36.40	0.24%	489,069
Feb 4, 2025	36.51	36.83	36.28	36.76	36.31	-	475,592
Feb 3, 2025	36.51	36.91	36.28	36.76	36.31	0.38%	470,189
Jan 31, 2025	36.41	36.74	36.35	36.62	36.18	0.25%	583,949
Jan 30, 2025	36.49	36.68	36.21	36.53	36.09	1.47%	307,601
Jan 29, 2025	36.37	36.48	35.92	36.00	35.56	-1.34%	399,923
Jan 28, 2025	36.71	36.86	36.10	36.49	36.05	-1.00%	443,378
Jan 27, 2025	36.29	36.92	36.03	36.86	36.41	2.45%	462,696
Jan 24, 2025	35.51	36.08	35.48	35.98	35.54	0.45%	402,735
Jan 23, 2025	36.28	36.29	35.61	35.82	35.39	-1.08%	593,408
Jan 22, 2025	37.39	37.42	36.19	36.21	35.77	-3.75%	451,246
Jan 21, 2025	37.44	37.89	37.44	37.62	37.16	1.10%	476,821
Jan 17, 2025	37.13	37.43	36.95	37.21	36.76	0.43%	434,591
Jan 16, 2025	36.02	37.07	36.02	37.05	36.60	2.89%	410,837
Jan 15, 2025	36.36	36.51	35.90	36.01	35.57	0.19%	368,410
Jan 14, 2025	35.45	36.03	35.45	35.94	35.50	1.67%	293,282
Jan 13, 2025	35.25	35.45	34.80	35.35	34.92	0.43%	359,431
Jan 10, 2025	36.08	36.08	34.87	35.20	34.77	-3.67%	543,728
Jan 8, 2025	35.83	36.59	35.57	36.54	36.10	1.39%	464,494
Jan 7, 2025	35.40	36.05	35.40	36.04	35.60	2.27%	659,334
Jan 6, 2025	36.33	36.58	35.20	35.24	34.81	-3.69%	599,692
Jan 3, 2025	36.36	36.63	36.22	36.59	36.15	0.66%	577,353
Jan 2, 2025	36.89	36.99	36.26	36.35	35.91	-0.76%	450,599
Dec 31, 2024	36.80	36.99	36.40	36.63	36.19	-0.11%	424,123
Dec 30, 2024	36.36	36.82	36.15	36.67	36.23	0.38%	436,180
Dec 27, 2024	36.52	36.75	36.28	36.53	36.09	-0.81%	402,261
Dec 26, 2024	36.51	36.91	36.35	36.83	36.38	0.46%	382,733
Dec 24, 2024	36.52	36.66	36.17	36.66	36.22	0.38%	253,403
Dec 23, 2024	35.97	36.53	35.91	36.52	36.08	0.91%	511,446
Dec 20, 2024	35.28	36.44	35.28	36.19	35.75	0.92%	1,705,450
Dec 19, 2024	35.45	36.18	35.45	35.86	35.43	1.13%	569,016
Dec 18, 2024	36.67	36.80	35.37	35.46	35.03	-3.48%	683,388
Dec 17, 2024	36.32	36.93	36.32	36.74	36.29	0.63%	539,439
Dec 16, 2024	36.67	36.78	36.47	36.51	36.07	-0.54%	608,296
Dec 13, 2024	36.36	36.73	36.15	36.71	36.27	0.63%	616,054
Dec 12, 2024	36.68	37.03	36.44	36.48	36.04	-0.49%	614,743
Dec 11, 2024	37.20	37.23	36.65	36.66	36.22	-1.48%	681,882
Dec 10, 2024	37.32	37.60	36.89	37.21	36.76	-0.56%	456,935
Dec 9, 2024	37.37	37.71	37.16	37.42	36.97	0.46%	474,872
Dec 6, 2024	37.40	37.48	36.76	37.25	36.80	-0.32%	504,824
Dec 5, 2024	37.53	37.66	37.28	37.37	36.92	-0.37%	280,181
Dec 4, 2024	37.81	37.91	37.46	37.51	37.06	-1.26%	419,456
Dec 3, 2024	38.28	38.35	37.91	37.99	37.53	-0.18%	567,029
Dec 2, 2024	38.79	38.79	37.79	38.06	37.60	-1.63%	573,693
Nov 29, 2024	38.68	38.82	38.52	38.69	38.22	0.23%	251,305
Nov 27, 2024	38.72	39.01	38.55	38.60	38.13	0.16%	348,283
Nov 26, 2024	38.79	39.01	38.49	38.54	38.07	-1.76%	421,838
Nov 25, 2024	39.50	39.72	39.21	39.23	38.28	0.26%	606,704
Nov 22, 2024	39.13	39.45	39.02	39.13	38.19	0.23%	348,465
Nov 21, 2024	38.44	39.13	38.36	39.04	38.10	1.35%	381,715
Nov 20, 2024	38.75	38.94	38.39	38.52	37.59	-0.64%	382,184
Nov 19, 2024	38.57	38.78	38.23	38.77	37.83	0.34%	652,042
Nov 18, 2024	37.75	38.82	37.73	38.64	37.71	2.36%	704,709
Nov 15, 2024	37.49	37.87	37.35	37.75	36.84	1.51%	476,358
Nov 14, 2024	37.69	37.69	37.07	37.19	36.29	-0.75%	466,049
Nov 13, 2024	37.98	38.01	37.38	37.47	36.57	-0.56%	429,695
Nov 12, 2024	37.92	38.32	37.57	37.68	36.77	-0.66%	851,012
Nov 11, 2024	37.44	38.30	37.44	37.93	37.01	1.63%	602,555
Nov 8, 2024	36.70	37.50	36.70	37.32	36.42	2.11%	628,218
Nov 7, 2024	37.28	37.33	36.51	36.55	35.67	-2.32%	1,037,784
Nov 6, 2024	36.78	37.68	36.47	37.42	36.52	0.51%	873,235
Nov 5, 2024	36.40	37.39	36.23	37.23	36.33	2.28%	668,649
Nov 4, 2024	36.47	36.75	36.25	36.40	35.52	-0.82%	440,666
Nov 1, 2024	37.47	37.66	36.67	36.70	35.81	-2.08%	407,764
Oct 31, 2024	37.48	37.86	37.42	37.48	36.58	-0.32%	572,686
Oct 30, 2024	37.73	38.04	37.47	37.60	36.69	-0.24%	402,189
Oct 29, 2024	37.75	37.84	37.38	37.69	36.78	-1.31%	392,829
Oct 28, 2024	38.01	38.29	37.89	38.19	37.27	1.09%	236,437
Oct 25, 2024	38.63	38.69	37.76	37.78	36.87	-1.51%	310,462
Oct 24, 2024	38.61	38.74	38.12	38.36	37.43	-0.26%	323,301
Oct 23, 2024	38.29	38.53	38.13	38.46	37.53	-0.21%	299,416
Oct 22, 2024	37.93	38.61	37.93	38.54	37.61	1.61%	390,024
Oct 21, 2024	38.00	38.29	37.63	37.93	37.01	-0.13%	345,155
Oct 18, 2024	37.94	38.14	37.69	37.98	37.06	0.24%	296,510
Oct 17, 2024	38.55	38.56	37.87	37.89	36.98	-1.66%	423,275
Oct 16, 2024	38.54	38.67	38.35	38.53	37.60	0.60%	420,806
Oct 15, 2024	38.22	38.68	38.08	38.30	37.38	0.84%	491,744
Oct 14, 2024	37.58	38.00	37.49	37.98	37.06	1.04%	329,598
Oct 11, 2024	37.19	37.78	37.13	37.59	36.68	1.08%	257,327
Oct 10, 2024	37.40	37.68	37.12	37.19	36.29	-0.59%	319,910
Oct 9, 2024	37.24	37.65	37.17	37.41	36.51	0.43%	335,603
Oct 8, 2024	37.39	37.55	37.17	37.25	36.35	0.19%	287,184
Oct 7, 2024	37.75	37.75	37.05	37.18	36.28	-1.85%	335,826
Oct 4, 2024	37.60	37.91	37.39	37.88	36.97	0.42%	358,945