Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	38.55	39.02	38.43	39.01	-	1.48%	326,920
Oct 17, 2025	38.36	38.50	38.22	38.44	38.44	0.13%	337,926
Oct 16, 2025	38.02	38.48	37.92	38.39	38.39	0.97%	460,420
Oct 15, 2025	37.36	38.02	37.36	38.02	38.02	1.85%	580,812
Oct 14, 2025	36.89	37.44	36.83	37.33	37.33	1.33%	383,624
Oct 13, 2025	37.02	37.22	36.69	36.84	36.84	-0.65%	386,578
Oct 10, 2025	37.41	37.44	37.00	37.08	37.08	-0.16%	357,046
Oct 9, 2025	37.50	37.57	37.13	37.14	37.14	-0.99%	372,136
Oct 8, 2025	37.57	37.57	37.17	37.51	37.51	0.35%	409,462
Oct 7, 2025	37.16	37.73	37.00	37.38	37.38	0.54%	506,541
Oct 6, 2025	36.98	37.38	36.98	37.18	37.18	0.57%	448,467
Oct 3, 2025	36.88	37.20	36.81	36.97	36.97	0.68%	724,313
Oct 2, 2025	37.18	37.18	36.48	36.72	36.72	-1.40%	524,294
Oct 1, 2025	37.76	37.94	37.20	37.24	37.24	-1.51%	532,779
Sep 30, 2025	37.55	37.84	37.48	37.81	37.81	0.69%	476,946
Sep 29, 2025	37.43	37.62	37.35	37.55	37.55	-0.19%	569,530
Sep 26, 2025	37.14	37.68	37.12	37.62	37.62	1.48%	522,823
Sep 25, 2025	36.89	37.13	36.70	37.07	37.07	1.06%	790,982
Sep 24, 2025	36.74	36.83	36.54	36.68	36.68	-0.22%	693,775
Sep 23, 2025	36.50	36.88	36.44	36.76	36.76	0.46%	602,440
Sep 22, 2025	36.45	36.73	36.40	36.59	36.59	0.63%	596,976
Sep 19, 2025	36.49	36.52	36.31	36.36	36.36	-0.14%	1,197,667
Sep 18, 2025	36.00	36.45	35.81	36.41	36.41	1.03%	747,194
Sep 17, 2025	35.74	36.44	35.70	36.04	36.04	1.38%	897,204
Sep 16, 2025	36.00	36.08	35.50	35.55	35.55	-1.33%	691,799
Sep 15, 2025	36.38	36.71	36.03	36.03	36.03	-0.99%	585,173
Sep 12, 2025	36.28	36.52	36.28	36.39	36.39	-0.14%	408,575
Sep 11, 2025	36.15	36.55	36.06	36.44	36.44	0.58%	560,325
Sep 10, 2025	36.15	36.38	36.01	36.23	36.23	0.11%	504,307
Sep 9, 2025	36.08	36.38	35.95	36.19	36.19	0.22%	515,065
Sep 8, 2025	36.74	36.81	36.01	36.11	36.11	-2.06%	754,908
Sep 5, 2025	36.72	36.89	36.48	36.87	36.87	0.71%	665,122
Sep 4, 2025	36.69	36.70	36.13	36.61	36.61	0.55%	485,699
Sep 3, 2025	36.27	36.59	36.20	36.41	36.41	-0.14%	654,260
Sep 2, 2025	36.50	36.70	36.25	36.46	36.46	-0.22%	492,932
Aug 29, 2025	36.57	36.87	36.48	36.54	36.54	-0.03%	455,748
Aug 28, 2025	37.06	37.06	36.51	36.55	36.55	-1.35%	560,041
Aug 27, 2025	36.80	37.11	36.79	37.05	37.05	0.71%	561,145
Aug 26, 2025	36.80	37.06	36.72	36.79	36.79	-0.03%	453,177
Aug 25, 2025	37.25	37.43	36.78	36.80	36.80	-1.37%	422,488
Aug 22, 2025	37.00	37.38	36.67	37.31	37.31	1.88%	675,632
Aug 21, 2025	36.75	36.94	36.59	36.62	36.62	-0.52%	627,660
Aug 20, 2025	37.31	37.58	36.76	36.81	36.81	-0.92%	672,445
Aug 19, 2025	36.45	37.15	36.45	37.15	37.15	0.68%	885,162
Aug 18, 2025	37.28	37.40	36.82	36.90	36.42	-1.05%	1,029,186
Aug 15, 2025	37.40	37.54	37.11	37.29	36.81	-0.59%	578,021
Aug 14, 2025	37.82	37.82	37.39	37.51	37.02	-0.82%	611,599
Aug 13, 2025	37.75	37.92	37.57	37.82	37.33	-0.05%	885,643
Aug 12, 2025	37.43	37.90	37.29	37.84	37.35	1.26%	847,457
Aug 11, 2025	37.50	37.57	37.26	37.37	36.88	0.13%	616,665