Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	42.36	42.47	41.70	42.33	42.33	0.52%	588,144
Feb 19, 2026	42.29	42.71	41.93	42.11	42.11	-0.14%	701,282
Feb 18, 2026	42.68	42.75	42.10	42.17	42.17	-1.38%	626,859
Feb 17, 2026	43.11	43.50	42.67	42.76	42.76	-0.74%	821,758
Feb 13, 2026	42.47	43.21	42.43	43.08	43.08	1.63%	489,171
Feb 12, 2026	42.03	42.68	41.98	42.39	42.39	1.58%	531,683
Feb 11, 2026	41.65	41.90	41.44	41.73	41.73	0.53%	495,619
Feb 10, 2026	41.57	41.68	40.96	41.51	41.51	1.27%	463,645
Feb 9, 2026	41.43	41.48	40.85	40.99	40.99	-1.23%	620,637
Feb 6, 2026	42.60	42.84	41.33	41.50	41.50	-2.12%	660,151
Feb 5, 2026	42.34	42.66	42.25	42.40	42.40	0.64%	682,629
Feb 4, 2026	42.30	42.57	41.98	42.13	42.13	-0.33%	604,766
Feb 3, 2026	41.45	42.39	41.25	42.27	42.27	2.08%	707,622
Feb 2, 2026	41.50	41.67	41.13	41.41	41.41	0.29%	661,856
Jan 30, 2026	40.79	41.31	40.38	41.29	41.29	1.23%	1,138,116
Jan 29, 2026	40.54	40.88	40.37	40.79	40.79	1.07%	627,755
Jan 28, 2026	40.83	41.23	40.20	40.36	40.36	-1.46%	586,302
Jan 27, 2026	40.19	41.06	40.05	40.96	40.96	1.79%	629,305
Jan 26, 2026	40.20	40.61	39.98	40.24	40.24	0.50%	652,001
Jan 23, 2026	40.50	40.56	39.73	40.04	40.04	-1.28%	599,391
Jan 22, 2026	40.49	40.71	40.07	40.56	40.56	0.57%	734,078
Jan 21, 2026	40.17	40.45	39.97	40.33	40.33	0.67%	562,590
Jan 20, 2026	39.89	40.11	39.41	40.06	40.06	-0.30%	482,874
Jan 16, 2026	39.78	40.22	39.71	40.18	40.18	0.22%	725,110
Jan 15, 2026	39.71	40.21	39.63	40.09	40.09	1.24%	515,303
Jan 14, 2026	39.31	39.81	39.25	39.60	39.60	0.97%	509,023
Jan 13, 2026	39.20	39.46	38.96	39.22	39.22	0.36%	509,923
Jan 12, 2026	39.07	39.43	38.92	39.08	39.08	0.39%	561,383
Jan 9, 2026	39.28	39.52	38.88	38.93	38.93	-0.66%	570,738
Jan 8, 2026	38.84	39.58	38.84	39.19	39.19	0.59%	464,216
Jan 7, 2026	39.10	39.17	38.72	38.96	38.96	0.03%	619,095
Jan 6, 2026	38.38	38.97	38.30	38.95	38.95	1.27%	677,927
Jan 5, 2026	38.63	38.63	38.08	38.46	38.46	-0.67%	713,910
Jan 2, 2026	38.59	38.85	38.11	38.72	38.72	0.47%	507,476
Dec 31, 2025	38.72	38.85	38.46	38.54	38.54	-0.44%	386,946
Dec 30, 2025	38.63	38.75	38.55	38.71	38.71	0.21%	365,368
Dec 29, 2025	38.67	38.82	38.50	38.63	38.63	0.39%	537,937
Dec 26, 2025	38.43	38.65	38.30	38.48	38.48	0.29%	412,004
Dec 24, 2025	38.38	38.60	38.27	38.37	38.37	-0.10%	294,701
Dec 23, 2025	38.38	38.63	38.20	38.41	38.41	0.23%	646,751
Dec 22, 2025	37.72	38.35	37.64	38.32	38.32	1.67%	796,344
Dec 19, 2025	38.41	38.45	37.54	37.69	37.69	-2.31%	2,483,588
Dec 18, 2025	38.88	38.92	38.55	38.58	38.58	-0.54%	1,173,012
Dec 17, 2025	38.45	38.92	38.22	38.79	38.79	0.83%	887,512
Dec 16, 2025	38.96	39.08	38.33	38.47	38.47	-0.82%	1,016,086
Dec 15, 2025	38.81	38.99	38.33	38.79	38.79	0.60%	1,288,319
Dec 12, 2025	38.84	39.31	38.50	38.56	38.56	-0.49%	1,251,298
Dec 11, 2025	38.74	39.32	38.61	38.75	38.75	0.44%	698,966
Dec 10, 2025	38.39	38.79	38.38	38.58	38.58	0.36%	851,214
Dec 9, 2025	38.46	38.72	38.29	38.44	38.44	0.50%	413,486