Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.28	36.44	35.28	36.19	36.19	0.92%	1,705,450
Dec 19, 2024	35.45	36.18	35.45	35.86	35.86	1.13%	569,016
Dec 18, 2024	36.67	36.80	35.37	35.46	35.46	-3.48%	683,388
Dec 17, 2024	36.32	36.93	36.32	36.74	36.74	0.63%	539,439
Dec 16, 2024	36.67	36.78	36.47	36.51	36.51	-0.54%	608,296
Dec 13, 2024	36.36	36.73	36.15	36.71	36.71	0.63%	616,054
Dec 12, 2024	36.68	37.03	36.44	36.48	36.48	-0.49%	614,743
Dec 11, 2024	37.20	37.23	36.65	36.66	36.66	-1.48%	681,882
Dec 10, 2024	37.32	37.60	36.89	37.21	37.21	-0.56%	456,935
Dec 9, 2024	37.37	37.71	37.16	37.42	37.42	0.46%	474,872
Dec 6, 2024	37.40	37.48	36.76	37.25	37.25	-0.32%	504,824
Dec 5, 2024	37.53	37.66	37.28	37.37	37.37	-0.37%	280,181
Dec 4, 2024	37.81	37.91	37.46	37.51	37.51	-1.26%	419,456
Dec 3, 2024	38.28	38.35	37.91	37.99	37.99	-0.18%	567,029
Dec 2, 2024	38.79	38.79	37.79	38.06	38.06	-1.63%	573,693
Nov 29, 2024	38.68	38.82	38.52	38.69	38.69	0.23%	251,305
Nov 27, 2024	38.72	39.01	38.55	38.60	38.60	0.16%	348,283
Nov 26, 2024	38.79	39.01	38.49	38.54	38.54	-1.76%	421,838
Nov 25, 2024	39.50	39.72	39.21	39.23	38.75	0.26%	606,704
Nov 22, 2024	39.13	39.45	39.02	39.13	38.65	0.23%	348,465
Nov 21, 2024	38.44	39.13	38.36	39.04	38.57	1.35%	381,715
Nov 20, 2024	38.75	38.94	38.39	38.52	38.05	-0.64%	382,184
Nov 19, 2024	38.57	38.78	38.23	38.77	38.30	0.34%	652,042
Nov 18, 2024	37.75	38.82	37.73	38.64	38.17	2.36%	704,709
Nov 15, 2024	37.49	37.87	37.35	37.75	37.29	1.51%	476,358
Nov 14, 2024	37.69	37.69	37.07	37.19	36.74	-0.75%	466,049
Nov 13, 2024	37.98	38.01	37.38	37.47	37.01	-0.56%	429,695
Nov 12, 2024	37.92	38.32	37.57	37.68	37.22	-0.66%	851,012
Nov 11, 2024	37.44	38.30	37.44	37.93	37.47	1.63%	602,555
Nov 8, 2024	36.70	37.50	36.70	37.32	36.87	2.11%	628,218
Nov 7, 2024	37.28	37.33	36.51	36.55	36.11	-2.32%	1,037,784
Nov 6, 2024	36.78	37.68	36.47	37.42	36.96	0.51%	873,235
Nov 5, 2024	36.40	37.39	36.23	37.23	36.78	2.28%	668,649
Nov 4, 2024	36.47	36.75	36.25	36.40	35.96	-0.82%	440,666
Nov 1, 2024	37.47	37.66	36.67	36.70	36.25	-2.08%	407,764
Oct 31, 2024	37.48	37.86	37.42	37.48	37.02	-0.32%	572,686
Oct 30, 2024	37.73	38.04	37.47	37.60	37.14	-0.24%	402,189
Oct 29, 2024	37.75	37.84	37.38	37.69	37.23	-1.31%	392,829
Oct 28, 2024	38.01	38.29	37.89	38.19	37.73	1.09%	236,437
Oct 25, 2024	38.63	38.69	37.76	37.78	37.32	-1.51%	310,462
Oct 24, 2024	38.61	38.74	38.12	38.36	37.89	-0.26%	323,301
Oct 23, 2024	38.29	38.53	38.13	38.46	37.99	-0.21%	299,416
Oct 22, 2024	37.93	38.61	37.93	38.54	38.07	1.61%	390,024
Oct 21, 2024	38.00	38.29	37.63	37.93	37.47	-0.13%	345,155
Oct 18, 2024	37.94	38.14	37.69	37.98	37.52	0.24%	296,510
Oct 17, 2024	38.55	38.56	37.87	37.89	37.43	-1.66%	423,275
Oct 16, 2024	38.54	38.67	38.35	38.53	38.06	0.60%	420,806
Oct 15, 2024	38.22	38.68	38.08	38.30	37.83	0.84%	491,744
Oct 14, 2024	37.58	38.00	37.49	37.98	37.52	1.04%	329,598
Oct 11, 2024	37.19	37.78	37.13	37.59	37.13	1.08%	257,327
Oct 10, 2024	37.40	37.68	37.12	37.19	36.74	-0.59%	319,910
Oct 9, 2024	37.24	37.65	37.17	37.41	36.96	0.43%	335,603
Oct 8, 2024	37.39	37.55	37.17	37.25	36.80	0.19%	287,184
Oct 7, 2024	37.75	37.75	37.05	37.18	36.73	-1.85%	335,826
Oct 4, 2024	37.60	37.91	37.39	37.88	37.42	0.42%	358,945
Oct 3, 2024	38.09	38.09	37.71	37.72	37.26	-0.82%	282,819
Oct 2, 2024	38.35	38.51	37.93	38.03	37.57	-1.60%	421,343
Oct 1, 2024	38.76	38.95	38.49	38.65	38.18	-0.26%	368,712
Sep 30, 2024	38.78	38.81	38.46	38.75	38.28	0.08%	462,354
Sep 27, 2024	38.49	38.99	38.37	38.72	38.25	1.39%	352,568
Sep 26, 2024	38.54	38.89	38.16	38.19	37.73	-0.91%	455,393
Sep 25, 2024	38.42	38.56	38.10	38.54	38.07	0.81%	509,606
Sep 24, 2024	38.54	38.88	38.22	38.23	37.77	-1.01%	375,251
Sep 23, 2024	38.45	38.66	38.25	38.62	38.15	0.81%	474,176
Sep 20, 2024	38.25	38.56	38.11	38.31	37.84	-0.08%	1,191,931
Sep 19, 2024	38.74	38.79	38.09	38.34	37.87	-0.93%	397,725
Sep 18, 2024	38.77	39.26	38.57	38.70	38.23	-0.28%	416,856
Sep 17, 2024	39.10	39.44	38.78	38.81	38.34	-0.41%	399,398
Sep 16, 2024	38.77	39.04	38.59	38.97	38.50	1.12%	612,841
Sep 13, 2024	37.97	38.54	37.85	38.54	38.07	2.42%	464,383
Sep 12, 2024	37.60	37.99	37.58	37.63	37.17	-0.45%	544,940
Sep 11, 2024	38.39	38.43	37.66	37.80	37.34	-2.15%	602,218
Sep 10, 2024	38.37	38.80	38.33	38.63	38.16	0.91%	389,232
Sep 9, 2024	38.38	38.38	38.07	38.28	37.81	-0.34%	437,600
Sep 6, 2024	39.00	39.15	38.39	38.41	37.94	-1.39%	971,975
Sep 5, 2024	39.42	39.58	38.93	38.95	38.48	-0.49%	586,445
Sep 4, 2024	39.12	39.41	38.93	39.14	38.66	0.15%	412,524
Sep 3, 2024	38.44	39.10	38.39	39.08	38.60	1.14%	703,905
Aug 30, 2024	38.23	38.66	38.14	38.64	38.17	1.34%	587,955
Aug 29, 2024	38.48	38.48	38.05	38.13	37.67	-0.65%	324,176
Aug 28, 2024	38.26	38.56	38.09	38.38	37.91	0.34%	332,182
Aug 27, 2024	38.53	38.71	38.08	38.25	37.78	-2.17%	405,075
Aug 26, 2024	39.19	39.43	38.98	39.10	38.62	0.51%	285,524
Aug 23, 2024	38.48	38.99	38.28	38.90	38.43	1.33%	354,441
Aug 22, 2024	38.49	38.57	38.11	38.39	37.92	-1.49%	318,772
Aug 21, 2024	38.66	39.05	38.55	38.97	38.03	1.14%	346,453
Aug 20, 2024	38.65	38.73	38.41	38.53	37.60	-0.54%	352,317
Aug 19, 2024	38.21	38.81	38.20	38.74	37.80	1.33%	359,859
Aug 16, 2024	38.08	38.47	38.08	38.23	37.30	0.79%	279,417
Aug 15, 2024	37.90	38.22	37.65	37.93	37.01	0.56%	757,141
Aug 14, 2024	37.79	38.04	37.71	37.72	36.81	-0.24%	428,768
Aug 13, 2024	38.00	38.05	37.59	37.81	36.89	0.19%	505,310
Aug 12, 2024	38.04	38.12	37.40	37.74	36.83	-0.79%	460,278
Aug 9, 2024	38.04	38.19	37.33	38.04	37.12	-	539,851
Aug 8, 2024	38.11	38.42	37.58	38.04	37.12	-0.58%	796,913
Aug 7, 2024	37.86	38.45	37.40	38.26	37.33	0.24%	742,789
Aug 6, 2024	37.56	38.32	37.56	38.17	37.24	1.09%	587,951
Aug 5, 2024	38.95	38.98	37.57	37.76	36.84	-4.74%	624,629
Aug 2, 2024	39.44	39.99	38.90	39.64	38.68	0.05%	507,343
Aug 1, 2024	39.33	39.68	38.95	39.62	38.66	1.12%	476,571