Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	38.25	38.80	38.17	38.23	38.23	-0.29%	453,302
Aug 19, 2026	38.75	39.09	38.32	38.34	38.34	-0.23%	605,510
Aug 18, 2026	38.78	38.94	38.32	38.43	38.43	-0.28%	686,353
Aug 17, 2026	39.00	39.08	38.65	39.03	38.54	-0.31%	534,019
Aug 14, 2026	38.55	39.18	38.55	39.15	38.66	1.29%	461,698
Aug 13, 2026	38.87	39.07	38.57	38.65	38.16	0.31%	627,571
Aug 12, 2026	38.43	38.83	38.37	38.53	38.04	0.26%	479,212
Aug 11, 2026	38.22	38.57	38.03	38.43	37.95	0.58%	524,281
Aug 10, 2026	38.62	38.62	37.88	38.21	37.73	-1.34%	619,829
Aug 7, 2026	38.41	39.04	38.21	38.73	38.24	0.81%	569,019
Aug 6, 2026	39.10	39.15	38.38	38.42	37.94	-1.08%	582,152
Aug 5, 2026	39.21	39.24	38.41	38.84	38.35	-0.94%	735,008
Aug 4, 2026	38.84	39.66	38.76	39.21	38.72	-0.86%	853,115
Aug 3, 2026	39.70	40.11	38.60	39.55	39.05	-2.22%	1,651,844
Jul 31, 2026	40.91	41.19	40.36	40.45	39.94	-1.41%	980,312
Jul 30, 2026	41.60	41.61	40.81	41.03	40.51	-1.08%	484,950
Jul 29, 2026	41.96	42.26	41.29	41.48	40.96	-0.91%	590,806
Jul 28, 2026	41.78	42.70	41.78	41.86	41.33	0.75%	711,082
Jul 27, 2026	41.94	42.20	41.51	41.55	41.03	-1.19%	386,594
Jul 24, 2026	42.42	42.57	41.99	42.05	41.52	-0.31%	382,691
Jul 23, 2026	41.74	42.35	41.60	42.18	41.65	-0.12%	599,690
Jul 22, 2026	41.92	42.24	41.67	42.23	41.70	1.61%	375,209
Jul 21, 2026	41.56	41.73	41.31	41.56	41.04	-0.34%	474,054
Jul 20, 2026	41.86	42.44	41.62	41.70	41.17	-0.24%	424,851
Jul 17, 2026	42.83	43.10	41.63	41.80	41.27	-1.21%	472,707
Jul 16, 2026	41.60	42.42	41.60	42.31	41.78	2.05%	501,627
Jul 15, 2026	41.82	41.99	41.36	41.46	40.94	-0.86%	487,673
Jul 14, 2026	42.35	42.59	41.78	41.82	41.29	-0.62%	379,650
Jul 13, 2026	42.00	42.28	41.71	42.08	41.55	0.43%	624,281
Jul 10, 2026	41.20	41.96	41.19	41.90	41.37	1.82%	420,750