Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	37.25	37.86	37.25	37.72	37.72	1.29%	525,417
Jul 18, 2025	37.41	37.79	37.22	37.24	37.24	-0.80%	837,275
Jul 17, 2025	37.67	37.83	37.32	37.54	37.54	-0.35%	747,765
Jul 16, 2025	37.39	37.76	37.35	37.67	37.67	0.43%	572,319
Jul 15, 2025	37.91	38.06	37.41	37.51	37.51	-1.45%	456,677
Jul 14, 2025	38.06	38.40	37.89	38.06	38.06	0.13%	400,700
Jul 11, 2025	38.08	38.37	37.84	38.01	38.01	-0.73%	443,959
Jul 10, 2025	38.00	38.52	38.00	38.29	38.29	0.05%	508,892
Jul 9, 2025	38.18	38.42	37.76	38.27	38.27	0.79%	599,107
Jul 8, 2025	37.85	38.11	37.52	37.97	37.97	-0.47%	748,252
Jul 7, 2025	38.28	38.52	37.91	38.15	38.15	-0.55%	751,087
Jul 3, 2025	38.33	38.47	38.05	38.36	38.36	0.68%	289,723
Jul 2, 2025	38.38	38.55	37.93	38.10	38.10	-0.70%	610,301
Jul 1, 2025	37.72	38.68	37.72	38.37	38.37	1.11%	853,522
Jun 30, 2025	37.63	37.97	37.56	37.95	37.95	0.82%	479,795
Jun 27, 2025	37.65	37.94	37.40	37.64	37.64	-0.21%	1,113,180
Jun 26, 2025	37.50	37.81	37.36	37.72	37.72	0.43%	682,968
Jun 25, 2025	37.86	37.98	37.43	37.56	37.56	-1.26%	579,488
Jun 24, 2025	37.91	38.27	37.89	38.04	38.04	-0.39%	682,592
Jun 23, 2025	37.71	38.22	37.64	38.19	38.19	2.03%	499,083
Jun 20, 2025	37.60	37.84	37.32	37.43	37.43	-0.19%	1,816,517
Jun 18, 2025	37.27	37.58	37.00	37.50	37.50	0.73%	974,384
Jun 17, 2025	36.86	37.26	36.48	37.23	37.23	0.79%	862,466
Jun 16, 2025	37.33	37.62	36.73	36.94	36.94	-0.99%	577,828
Jun 13, 2025	37.97	38.08	37.22	37.31	37.31	-1.48%	592,941
Jun 12, 2025	37.85	38.00	37.59	37.87	37.87	-0.18%	566,413
Jun 11, 2025	37.92	38.06	37.80	37.94	37.94	0.37%	708,529
Jun 10, 2025	37.36	37.86	37.29	37.80	37.80	1.31%	462,805
Jun 9, 2025	37.30	37.55	37.09	37.31	37.31	-	446,990
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