Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	37.14	37.48	37.08	37.31	37.31	0.30%	454,806
Jun 5, 2025	37.27	37.38	36.98	37.20	37.20	-0.21%	506,540
Jun 4, 2025	38.26	38.26	37.27	37.28	37.28	-2.64%	388,586
Jun 3, 2025	38.45	38.50	37.92	38.29	38.29	-0.16%	425,917
Jun 2, 2025	38.36	38.66	38.18	38.35	38.35	-0.42%	526,530
May 30, 2025	38.40	38.62	38.23	38.51	38.51	0.29%	729,208
May 29, 2025	38.06	38.42	37.93	38.40	38.40	0.81%	565,901
May 28, 2025	38.71	38.86	38.07	38.09	38.09	-1.88%	499,909
May 27, 2025	38.80	38.96	38.65	38.82	38.82	0.91%	627,497
May 23, 2025	38.41	38.57	38.02	38.47	38.47	0.81%	481,142
May 22, 2025	38.34	38.36	37.72	38.16	38.16	-0.93%	461,186
May 21, 2025	39.14	39.21	38.36	38.52	38.52	-1.76%	490,691
May 20, 2025	39.15	39.39	39.08	39.21	39.21	0.20%	970,547
May 19, 2025	38.76	39.19	38.55	39.13	39.13	0.46%	1,823,840
May 16, 2025	38.40	38.96	38.40	38.95	38.95	1.54%	523,007
May 15, 2025	37.66	38.38	37.64	38.36	38.36	2.38%	561,323
May 14, 2025	37.87	37.99	37.06	37.47	37.47	-1.21%	934,057
May 13, 2025	38.81	39.05	37.75	37.93	37.93	-3.34%	1,027,960
May 12, 2025	39.81	39.90	39.06	39.24	38.74	-1.90%	1,481,603
May 9, 2025	40.56	40.67	39.71	40.00	39.49	-1.23%	824,001
May 8, 2025	40.87	41.05	40.21	40.50	39.98	-1.22%	710,627
May 7, 2025	41.35	41.86	40.31	41.00	40.48	-1.91%	1,002,939
May 6, 2025	42.11	42.24	41.78	41.80	41.27	-0.36%	1,272,979
May 5, 2025	41.72	42.14	41.45	41.95	41.42	0.45%	1,169,418
May 2, 2025	41.35	41.87	41.09	41.76	41.23	1.29%	539,863
May 1, 2025	41.50	41.65	41.07	41.23	40.70	-0.58%	481,883
Apr 30, 2025	41.75	41.75	40.92	41.47	40.94	-0.22%	669,368
Apr 29, 2025	41.17	41.84	41.17	41.56	41.03	0.56%	613,955
Apr 28, 2025	41.10	41.55	40.74	41.33	40.80	0.56%	442,718
Apr 25, 2025	41.07	41.37	40.60	41.10	40.58	-0.39%	493,497
Apr 24, 2025	41.45	41.57	41.24	41.26	40.73	-0.60%	484,695
Apr 23, 2025	41.65	41.83	41.12	41.51	40.98	-0.84%	562,425
Apr 22, 2025	41.64	41.88	41.27	41.86	41.33	1.58%	601,466
Apr 21, 2025	41.94	41.94	40.95	41.21	40.68	-1.51%	668,793
Apr 17, 2025	41.49	42.45	41.49	41.84	41.31	0.58%	531,623
Apr 16, 2025	41.96	42.30	41.55	41.60	41.07	-0.22%	613,831
Apr 15, 2025	41.34	41.92	41.00	41.69	41.16	0.97%	725,303
Apr 14, 2025	40.55	41.33	40.53	41.29	40.76	2.00%	1,038,511
Apr 11, 2025	40.29	40.77	39.78	40.48	39.96	0.85%	461,061
Apr 10, 2025	39.64	40.64	39.24	40.14	39.63	1.08%	958,111
Apr 9, 2025	39.02	40.94	38.27	39.71	39.20	0.40%	990,338
Apr 8, 2025	40.32	40.53	39.07	39.55	39.05	-0.03%	873,893
Apr 7, 2025	39.66	40.60	38.51	39.56	39.06	-2.82%	1,166,639
Apr 4, 2025	42.38	42.59	40.53	40.71	40.19	-3.94%	1,150,622
Apr 3, 2025	42.67	43.09	42.13	42.38	41.84	-0.12%	1,076,541
Apr 2, 2025	42.20	42.52	42.03	42.43	41.89	0.40%	542,463
Apr 1, 2025	41.82	42.46	41.41	42.26	41.72	0.93%	1,121,566
Mar 31, 2025	41.03	41.98	41.01	41.87	41.34	2.10%	1,114,740
Mar 28, 2025	40.25	41.01	40.00	41.01	40.49	2.42%	2,423,822
Mar 27, 2025	40.14	40.18	39.96	40.04	39.53	0.23%	1,185,762