Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	40.77	41.36	40.61	41.19	41.19	1.93%	623,585
May 15, 2026	41.10	41.10	40.25	40.41	40.41	-1.82%	674,370
May 14, 2026	41.00	41.27	40.85	41.16	41.16	0.91%	330,715
May 13, 2026	40.63	40.84	40.26	40.79	40.79	-0.05%	515,672
May 12, 2026	40.86	41.01	40.26	40.81	40.81	0.32%	633,294
May 11, 2026	41.11	41.15	40.66	40.68	40.68	-0.34%	516,526
May 8, 2026	41.02	41.21	40.65	40.82	40.82	-0.39%	559,234
May 7, 2026	40.58	41.32	40.20	40.98	40.98	0.99%	588,946
May 6, 2026	40.92	41.05	40.28	40.58	40.58	-0.86%	515,391
May 5, 2026	41.03	41.37	40.59	40.93	40.93	0.91%	530,962
May 4, 2026	40.43	40.76	40.03	40.56	40.56	-0.39%	529,063
May 1, 2026	41.04	41.52	40.71	40.72	40.72	-0.92%	472,945
Apr 30, 2026	40.62	41.16	40.62	41.10	41.10	1.43%	699,753
Apr 29, 2026	40.92	41.15	40.50	40.52	40.52	-1.67%	454,956
Apr 28, 2026	41.42	41.52	40.90	41.21	41.21	0.39%	400,609
Apr 27, 2026	41.28	41.60	41.03	41.05	41.05	-0.17%	482,375
Apr 24, 2026	41.17	41.42	40.85	41.12	41.12	-0.32%	407,718
Apr 23, 2026	40.47	41.31	40.47	41.25	41.25	2.79%	382,931
Apr 22, 2026	40.56	40.89	39.97	40.13	40.13	-0.57%	558,463
Apr 21, 2026	41.23	41.23	40.22	40.36	40.36	-2.20%	733,041
Apr 20, 2026	41.83	42.20	41.18	41.27	41.27	-1.15%	538,662
Apr 17, 2026	42.00	42.00	41.21	41.75	41.75	-0.31%	504,357
Apr 16, 2026	41.18	41.93	41.18	41.88	41.88	1.13%	493,817
Apr 15, 2026	41.37	41.53	41.27	41.41	41.41	-0.70%	438,447
Apr 14, 2026	41.09	41.87	40.64	41.70	41.70	0.99%	428,822
Apr 13, 2026	41.86	41.86	40.98	41.29	41.29	-1.39%	452,615
Apr 10, 2026	42.07	42.08	41.68	41.87	41.87	-0.52%	390,679
Apr 9, 2026	41.69	42.32	41.59	42.09	42.09	0.89%	576,673
Apr 8, 2026	41.24	41.75	41.09	41.72	41.72	0.65%	491,432
Apr 7, 2026	41.07	41.63	40.85	41.45	41.45	1.10%	536,263
Apr 6, 2026	41.14	41.34	40.96	41.00	41.00	-0.82%	409,166
Apr 2, 2026	40.85	41.37	40.73	41.34	41.34	1.62%	523,967
Apr 1, 2026	40.00	40.79	39.05	40.68	40.68	1.35%	422,219
Mar 31, 2026	40.48	40.48	39.40	40.14	40.14	-0.79%	819,177
Mar 30, 2026	40.38	40.59	40.02	40.46	40.46	1.30%	492,249
Mar 27, 2026	39.63	40.08	39.54	39.94	39.94	0.86%	425,353
Mar 26, 2026	39.28	39.71	39.23	39.60	39.60	0.61%	435,129
Mar 25, 2026	39.39	39.54	38.94	39.36	39.36	0.64%	479,133
Mar 24, 2026	38.64	39.50	38.60	39.11	39.11	0.82%	483,591
Mar 23, 2026	38.90	39.19	38.19	38.79	38.79	1.09%	803,537
Mar 20, 2026	39.52	39.64	38.17	38.37	38.37	-2.96%	2,129,727
Mar 19, 2026	39.49	39.84	39.12	39.54	39.54	-0.35%	487,570
Mar 18, 2026	39.65	39.82	39.10	39.68	39.68	-0.23%	625,314
Mar 17, 2026	40.05	40.23	39.64	39.77	39.77	-0.40%	433,030
Mar 16, 2026	40.26	40.42	39.76	39.93	39.93	0.15%	440,277
Mar 13, 2026	39.70	39.93	39.49	39.87	39.87	1.48%	591,212
Mar 12, 2026	38.78	39.63	38.73	39.29	39.29	0.92%	545,749
Mar 11, 2026	39.04	39.17	38.70	38.93	38.93	-0.76%	483,652
Mar 10, 2026	39.34	39.69	38.98	39.23	39.23	-1.11%	548,244
Mar 9, 2026	39.31	39.75	38.92	39.67	39.67	0.03%	668,447