Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	39.78	40.22	39.71	40.18	40.18	0.22%	725,110
Jan 15, 2026	39.71	40.21	39.63	40.09	40.09	1.24%	515,303
Jan 14, 2026	39.31	39.81	39.25	39.60	39.60	0.97%	509,023
Jan 13, 2026	39.20	39.46	38.96	39.22	39.22	0.36%	509,923
Jan 12, 2026	39.07	39.43	38.92	39.08	39.08	0.39%	561,383
Jan 9, 2026	39.28	39.52	38.88	38.93	38.93	-0.66%	570,738
Jan 8, 2026	38.84	39.58	38.84	39.19	39.19	0.59%	464,216
Jan 7, 2026	39.10	39.17	38.72	38.96	38.96	0.03%	619,095
Jan 6, 2026	38.38	38.97	38.30	38.95	38.95	1.27%	677,927
Jan 5, 2026	38.63	38.63	38.08	38.46	38.46	-0.67%	713,910
Jan 2, 2026	38.59	38.85	38.11	38.72	38.72	0.47%	507,476
Dec 31, 2025	38.72	38.85	38.46	38.54	38.54	-0.44%	386,946
Dec 30, 2025	38.63	38.75	38.55	38.71	38.71	0.21%	365,368
Dec 29, 2025	38.67	38.82	38.50	38.63	38.63	0.39%	537,937
Dec 26, 2025	38.43	38.65	38.30	38.48	38.48	0.29%	412,004
Dec 24, 2025	38.38	38.60	38.27	38.37	38.37	-0.10%	294,701
Dec 23, 2025	38.38	38.63	38.20	38.41	38.41	0.23%	646,751
Dec 22, 2025	37.72	38.35	37.64	38.32	38.32	1.67%	796,344
Dec 19, 2025	38.41	38.45	37.54	37.69	37.69	-2.31%	2,483,588
Dec 18, 2025	38.88	38.92	38.55	38.58	38.58	-0.54%	1,173,012
Dec 17, 2025	38.45	38.92	38.22	38.79	38.79	0.83%	887,512
Dec 16, 2025	38.96	39.08	38.33	38.47	38.47	-0.82%	1,016,086
Dec 15, 2025	38.81	38.99	38.33	38.79	38.79	0.60%	1,288,319
Dec 12, 2025	38.84	39.31	38.50	38.56	38.56	-0.49%	1,251,298
Dec 11, 2025	38.74	39.32	38.61	38.75	38.75	0.44%	698,966
Dec 10, 2025	38.39	38.79	38.38	38.58	38.58	0.36%	851,214
Dec 9, 2025	38.46	38.72	38.29	38.44	38.44	0.50%	413,486
Dec 8, 2025	38.80	38.80	38.19	38.25	38.25	-1.19%	523,392
Dec 5, 2025	38.53	38.90	38.34	38.71	38.71	0.26%	524,972
Dec 4, 2025	39.12	39.38	38.52	38.61	38.61	-1.83%	781,734
Dec 3, 2025	39.73	39.78	38.98	39.33	39.33	-0.28%	693,026
Dec 2, 2025	40.87	40.87	39.38	39.44	39.44	-3.00%	753,169
Dec 1, 2025	41.05	41.25	40.53	40.66	40.66	-1.74%	694,735
Nov 28, 2025	41.55	41.55	41.20	41.38	41.38	-0.17%	282,095
Nov 26, 2025	41.20	41.60	41.19	41.45	41.45	0.46%	1,002,095
Nov 25, 2025	41.26	41.53	41.15	41.26	41.26	0.63%	732,526
Nov 24, 2025	40.71	41.08	40.53	41.00	41.00	-0.51%	840,451
Nov 21, 2025	41.04	41.51	40.81	41.21	40.72	0.93%	835,496
Nov 20, 2025	40.79	41.13	40.74	40.83	40.34	0.39%	655,701
Nov 19, 2025	40.83	40.97	40.57	40.67	40.19	-0.54%	1,263,834
Nov 18, 2025	41.16	41.34	40.78	40.89	40.40	-0.10%	615,341
Nov 17, 2025	41.08	41.31	40.91	40.93	40.44	-0.44%	573,814
Nov 14, 2025	41.44	41.44	40.74	41.11	40.62	-0.56%	662,695
Nov 13, 2025	41.60	41.60	41.26	41.34	40.85	-0.77%	499,847
Nov 12, 2025	41.75	41.93	41.57	41.66	41.16	-0.48%	773,676
Nov 11, 2025	41.25	41.94	41.09	41.86	41.36	1.77%	920,004
Nov 10, 2025	40.79	41.31	40.79	41.13	40.64	0.71%	634,851
Nov 7, 2025	40.64	41.14	40.50	40.84	40.35	1.04%	764,680
Nov 6, 2025	39.69	40.85	39.69	40.42	39.94	1.71%	921,407
Nov 5, 2025	39.43	40.17	39.16	39.74	39.27	2.71%	765,054