Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	38.01	38.15	37.50	37.66	37.66	-0.21%	552,823
Aug 27, 2026	37.80	38.00	37.45	37.74	37.74	-1.07%	619,004
Aug 26, 2026	37.84	38.24	37.66	38.15	38.15	1.06%	756,553
Aug 25, 2026	38.10	38.30	37.75	37.75	37.75	-0.47%	721,110
Aug 24, 2026	37.81	38.28	37.64	37.93	37.93	0.96%	770,915
Aug 21, 2026	38.36	38.70	37.52	37.57	37.57	-1.73%	946,079
Aug 20, 2026	38.25	38.80	38.17	38.23	38.23	-0.29%	451,828
Aug 19, 2026	38.75	39.09	38.32	38.34	38.34	-0.23%	605,359
Aug 18, 2026	38.78	38.94	38.32	38.43	38.43	-0.28%	686,051
Aug 17, 2026	39.00	39.08	38.65	39.03	38.54	-0.31%	533,854
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
Jul 9, 2026	40.99	41.23	40.68	41.15	40.63	0.69%	628,318
Jul 8, 2026	41.14	41.44	40.85	40.87	40.35	-0.90%	444,187
Jul 7, 2026	41.14	42.04	40.97	41.24	40.72	1.43%	533,692
Jul 6, 2026	41.42	41.60	40.63	40.66	40.15	-1.79%	580,097
Jul 2, 2026	40.89	41.41	40.56	41.40	40.88	2.12%	448,631
Jul 1, 2026	40.97	41.27	40.51	40.54	40.03	-0.90%	651,282
Jun 30, 2026	41.23	41.48	40.89	40.91	40.39	-0.85%	610,365
Jun 29, 2026	41.59	41.59	40.95	41.26	40.74	-1.22%	877,137
Jun 26, 2026	41.27	41.78	41.04	41.77	41.24	1.98%	2,426,829
Jun 25, 2026	41.31	41.50	40.84	40.96	40.44	-0.41%	488,650
Jun 24, 2026	40.93	41.27	40.89	41.13	40.61	1.11%	793,740
Jun 23, 2026	40.11	40.74	39.78	40.68	40.17	2.44%	558,355
Jun 22, 2026	39.56	40.00	39.50	39.71	39.21	-0.13%	990,682
Jun 18, 2026	39.42	40.01	39.23	39.76	39.26	0.91%	1,432,774