Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	37.76	37.92	37.39	37.57	37.57	0.32%	644,594
Oct 29, 2026	37.45	37.54	37.01	37.45	37.45	1.19%	501,152
Oct 28, 2026	37.39	37.39	36.84	37.01	37.01	-1.12%	424,728
Oct 27, 2026	37.28	37.50	37.15	37.43	37.43	0.54%	421,904
Oct 26, 2026	37.53	37.75	37.19	37.23	37.23	-1.22%	572,360
Oct 23, 2026	37.73	37.83	37.49	37.69	37.69	-0.13%	475,169
Oct 22, 2026	37.25	37.95	37.03	37.74	37.74	2.22%	641,968
Oct 21, 2026	37.05	37.26	36.81	36.92	36.92	0.19%	859,286
Oct 20, 2026	36.39	36.98	36.39	36.85	36.85	2.02%	569,090
Oct 19, 2026	36.61	36.71	35.98	36.12	36.12	-1.50%	398,400
Oct 16, 2026	36.38	36.85	36.15	36.67	36.67	1.35%	642,926
Oct 15, 2026	37.20	37.20	36.06	36.18	36.18	-0.96%	735,518
Oct 14, 2026	36.14	36.53	35.90	36.53	36.53	0.86%	599,862
Oct 13, 2026	36.13	36.30	35.49	36.22	36.22	1.09%	537,147
Oct 12, 2026	35.58	35.85	35.50	35.83	35.83	0.96%	550,620
Oct 9, 2026	35.45	35.78	35.25	35.49	35.49	0.03%	378,031
Oct 8, 2026	35.22	35.60	35.02	35.48	35.48	0.71%	804,062
Oct 7, 2026	35.19	35.66	35.06	35.23	35.23	0.11%	785,012
Oct 6, 2026	35.33	35.62	34.95	35.19	35.19	0.17%	621,192
Oct 5, 2026	35.33	35.36	34.89	35.13	35.13	-0.51%	887,223
Oct 2, 2026	35.33	35.82	35.18	35.31	35.31	0.68%	559,931
Oct 1, 2026	34.95	35.08	34.46	35.07	35.07	-0.06%	610,352
Sep 30, 2026	35.34	35.45	35.03	35.09	35.09	-0.06%	787,058
Sep 29, 2026	34.65	35.19	34.50	35.11	35.11	0.92%	589,413
Sep 28, 2026	35.13	35.13	34.53	34.79	34.79	-0.91%	609,502
Sep 25, 2026	35.05	35.26	34.66	35.11	35.11	0.17%	845,079
Sep 24, 2026	35.59	35.75	34.98	35.05	35.05	-1.13%	675,467
Sep 23, 2026	35.85	35.89	35.24	35.45	35.45	-1.53%	763,464
Sep 22, 2026	36.11	36.45	36.00	36.00	36.00	-0.28%	564,094
Sep 21, 2026	36.35	36.47	36.10	36.10	36.10	-0.41%	597,538
Sep 18, 2026	36.42	36.52	36.14	36.25	36.25	-1.39%	1,895,763
Sep 17, 2026	36.99	37.05	36.69	36.76	36.76	0.05%	508,551
Sep 16, 2026	36.56	36.83	36.50	36.74	36.74	1.18%	701,650
Sep 15, 2026	36.70	36.77	36.22	36.31	36.31	-0.93%	841,894
Sep 14, 2026	37.06	37.21	36.63	36.65	36.65	-0.38%	596,895
Sep 11, 2026	37.41	37.42	36.74	36.79	36.79	-0.92%	519,303
Sep 10, 2026	37.61	37.79	37.01	37.13	37.13	-0.72%	444,392
Sep 9, 2026	37.61	37.74	37.21	37.40	37.40	-0.56%	510,401
Sep 8, 2026	37.39	37.91	37.39	37.61	37.61	0.16%	428,028
Sep 4, 2026	37.49	37.73	37.37	37.55	37.55	-0.21%	482,458
Sep 3, 2026	37.46	37.80	37.35	37.63	37.63	1.02%	717,302
Sep 2, 2026	37.64	37.64	37.00	37.25	37.25	-1.04%	756,025
Sep 1, 2026	37.34	37.77	37.29	37.64	37.64	1.29%	676,190
Aug 31, 2026	37.45	37.57	37.13	37.16	37.16	-1.33%	1,113,339
Aug 28, 2026	38.01	38.15	37.50	37.66	37.66	-0.21%	552,838
Aug 27, 2026	37.80	38.00	37.45	37.74	37.74	-1.07%	622,715
Aug 26, 2026	37.84	38.24	37.66	38.15	38.15	1.06%	756,691
Aug 25, 2026	38.10	38.30	37.75	37.75	37.75	-0.47%	721,200
Aug 24, 2026	37.81	38.28	37.64	37.93	37.93	0.96%	771,168
Aug 21, 2026	38.36	38.70	37.52	37.57	37.57	-1.73%	946,110