Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	36.47	36.75	36.25	36.40	36.40	-0.82%	440,559
Nov 1, 2024	37.47	37.66	36.67	36.70	36.70	-2.08%	407,764
Oct 31, 2024	37.48	37.86	37.42	37.48	37.48	-0.32%	572,686
Oct 30, 2024	37.73	38.04	37.47	37.60	37.60	-0.24%	402,189
Oct 29, 2024	37.75	37.84	37.38	37.69	37.69	-1.31%	392,829
Oct 28, 2024	38.01	38.29	37.89	38.19	38.19	1.09%	236,437
Oct 25, 2024	38.63	38.69	37.76	37.78	37.78	-1.51%	310,462
Oct 24, 2024	38.61	38.74	38.12	38.36	38.36	-0.26%	323,301
Oct 23, 2024	38.29	38.53	38.13	38.46	38.46	-0.21%	299,416
Oct 22, 2024	37.93	38.61	37.93	38.54	38.54	1.61%	390,024
Oct 21, 2024	38.00	38.29	37.63	37.93	37.93	-0.13%	345,155
Oct 18, 2024	37.94	38.14	37.69	37.98	37.98	0.24%	296,510
Oct 17, 2024	38.55	38.56	37.87	37.89	37.89	-1.66%	423,275
Oct 16, 2024	38.54	38.67	38.35	38.53	38.53	0.60%	420,806
Oct 15, 2024	38.22	38.68	38.08	38.30	38.30	0.84%	491,744
Oct 14, 2024	37.58	38.00	37.49	37.98	37.98	1.04%	329,598
Oct 11, 2024	37.19	37.78	37.13	37.59	37.59	1.08%	257,327
Oct 10, 2024	37.40	37.68	37.12	37.19	37.19	-0.59%	319,910
Oct 9, 2024	37.24	37.65	37.17	37.41	37.41	0.43%	335,603
Oct 8, 2024	37.39	37.55	37.17	37.25	37.25	0.19%	287,184
Oct 7, 2024	37.75	37.75	37.05	37.18	37.18	-1.85%	335,826
Oct 4, 2024	37.60	37.91	37.39	37.88	37.88	0.42%	358,945
Oct 3, 2024	38.09	38.09	37.71	37.72	37.72	-0.82%	282,819
Oct 2, 2024	38.35	38.51	37.93	38.03	38.03	-1.60%	421,343
Oct 1, 2024	38.76	38.95	38.49	38.65	38.65	-0.26%	368,712
Sep 30, 2024	38.78	38.81	38.46	38.75	38.75	0.08%	462,354
Sep 27, 2024	38.49	38.99	38.37	38.72	38.72	1.39%	352,568
Sep 26, 2024	38.54	38.89	38.16	38.19	38.19	-0.91%	455,393
Sep 25, 2024	38.42	38.56	38.10	38.54	38.54	0.81%	509,606
Sep 24, 2024	38.54	38.88	38.22	38.23	38.23	-1.01%	375,251
Sep 23, 2024	38.45	38.66	38.25	38.62	38.62	0.81%	474,176
Sep 20, 2024	38.25	38.56	38.11	38.31	38.31	-0.08%	1,191,931
Sep 19, 2024	38.74	38.79	38.09	38.34	38.34	-0.93%	397,725
Sep 18, 2024	38.77	39.26	38.57	38.70	38.70	-0.28%	416,856
Sep 17, 2024	39.10	39.44	38.78	38.81	38.81	-0.41%	399,398
Sep 16, 2024	38.77	39.04	38.59	38.97	38.97	1.12%	612,841
Sep 13, 2024	37.97	38.54	37.85	38.54	38.54	2.42%	464,383
Sep 12, 2024	37.60	37.99	37.58	37.63	37.63	-0.45%	544,940
Sep 11, 2024	38.39	38.43	37.66	37.80	37.80	-2.15%	602,218
Sep 10, 2024	38.37	38.80	38.33	38.63	38.63	0.91%	389,232
Sep 9, 2024	38.38	38.38	38.07	38.28	38.28	-0.34%	437,600
Sep 6, 2024	39.00	39.15	38.39	38.41	38.41	-1.39%	971,975
Sep 5, 2024	39.42	39.58	38.93	38.95	38.95	-0.49%	586,445
Sep 4, 2024	39.12	39.41	38.93	39.14	39.14	0.15%	412,524
Sep 3, 2024	38.44	39.10	38.39	39.08	39.08	1.14%	703,905
Aug 30, 2024	38.23	38.66	38.14	38.64	38.64	1.34%	587,955
Aug 29, 2024	38.48	38.48	38.05	38.13	38.13	-0.65%	324,176
Aug 28, 2024	38.26	38.56	38.09	38.38	38.38	0.34%	332,182
Aug 27, 2024	38.53	38.71	38.08	38.25	38.25	-2.17%	405,075
Aug 26, 2024	39.19	39.43	38.98	39.10	39.10	0.51%	285,524
Aug 23, 2024	38.48	38.99	38.28	38.90	38.90	1.33%	354,441
Aug 22, 2024	38.49	38.57	38.11	38.39	38.39	-1.49%	318,772
Aug 21, 2024	38.66	39.05	38.55	38.97	38.49	1.14%	346,453
Aug 20, 2024	38.65	38.73	38.41	38.53	38.06	-0.54%	352,317
Aug 19, 2024	38.21	38.81	38.20	38.74	38.27	1.33%	359,859
Aug 16, 2024	38.08	38.47	38.08	38.23	37.76	0.79%	279,417
Aug 15, 2024	37.90	38.22	37.65	37.93	37.47	0.56%	757,141
Aug 14, 2024	37.79	38.04	37.71	37.72	37.26	-0.24%	428,768
Aug 13, 2024	38.00	38.05	37.59	37.81	37.35	0.19%	505,310
Aug 12, 2024	38.04	38.12	37.40	37.74	37.28	-0.79%	460,278
Aug 9, 2024	38.04	38.19	37.33	38.04	37.58	-	539,851
Aug 8, 2024	38.11	38.42	37.58	38.04	37.58	-0.58%	796,913
Aug 7, 2024	37.86	38.45	37.40	38.26	37.79	0.24%	742,789
Aug 6, 2024	37.56	38.32	37.56	38.17	37.70	1.09%	587,951
Aug 5, 2024	38.95	38.98	37.57	37.76	37.30	-4.74%	624,629
Aug 2, 2024	39.44	39.99	38.90	39.64	39.16	0.05%	507,343
Aug 1, 2024	39.33	39.68	38.95	39.62	39.14	1.12%	476,571
Jul 31, 2024	39.64	39.82	39.18	39.18	38.70	-0.89%	1,033,858
Jul 30, 2024	39.06	39.54	38.89	39.53	39.05	1.49%	518,674
Jul 29, 2024	39.31	39.37	38.84	38.95	38.47	-1.02%	592,799
Jul 26, 2024	39.56	39.71	39.17	39.35	38.87	0.08%	484,280
Jul 25, 2024	38.99	39.78	38.92	39.32	38.84	1.18%	1,016,031
Jul 24, 2024	38.04	39.08	38.00	38.86	38.39	2.26%	632,482
Jul 23, 2024	37.57	38.10	37.37	38.00	37.54	0.74%	649,874
Jul 22, 2024	37.09	37.74	36.87	37.72	37.26	2.61%	518,324
Jul 19, 2024	37.26	37.27	36.44	36.76	36.31	-1.68%	440,172
Jul 18, 2024	37.19	37.73	37.15	37.39	36.93	0.24%	508,100
Jul 17, 2024	36.98	37.82	36.98	37.30	36.84	1.14%	700,406
Jul 16, 2024	36.07	36.90	36.04	36.88	36.43	3.05%	469,513
Jul 15, 2024	35.88	36.08	35.72	35.79	35.35	-0.72%	403,239
Jul 12, 2024	35.92	36.46	35.92	36.05	35.61	1.01%	457,400
Jul 11, 2024	34.77	35.76	34.72	35.69	35.25	4.02%	414,723
Jul 10, 2024	34.09	34.32	33.95	34.31	33.89	1.21%	326,045
Jul 9, 2024	33.45	34.00	33.45	33.90	33.49	0.98%	537,111
Jul 8, 2024	33.84	34.01	33.51	33.57	33.16	-0.56%	350,090
Jul 5, 2024	33.90	33.99	33.72	33.76	33.35	-0.35%	308,267
Jul 3, 2024	33.98	34.18	33.83	33.88	33.47	-0.24%	201,201
Jul 2, 2024	34.20	34.28	33.91	33.96	33.55	-0.70%	414,562
Jul 1, 2024	34.93	34.94	34.04	34.20	33.78	-1.18%	493,303
Jun 28, 2024	34.56	34.64	34.32	34.61	34.19	0.70%	1,067,134
Jun 27, 2024	33.95	34.44	33.87	34.37	33.95	1.45%	679,731
Jun 26, 2024	33.79	34.10	33.67	33.88	33.47	-0.35%	815,841
Jun 25, 2024	34.44	34.74	33.70	34.00	33.58	-1.39%	445,232
Jun 24, 2024	33.85	34.61	33.80	34.48	34.06	2.31%	475,262
Jun 21, 2024	33.89	34.03	33.58	33.70	33.29	-0.35%	1,157,931
Jun 20, 2024	34.09	34.26	33.77	33.82	33.41	-0.68%	416,736
Jun 18, 2024	33.99	34.19	33.89	34.05	33.63	-0.38%	382,586
Jun 17, 2024	34.00	34.38	33.85	34.18	33.76	-0.06%	401,848
Jun 14, 2024	34.29	34.52	33.95	34.20	33.78	-1.16%	476,880
Jun 13, 2024	34.68	34.81	34.45	34.60	34.18	-0.35%	347,634