Avista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	38.62	38.62	37.88	38.21	38.21	-1.34%	619,461
Aug 7, 2026	38.41	39.04	38.21	38.73	38.73	0.81%	568,433
Aug 6, 2026	39.10	39.15	38.38	38.42	38.42	-1.08%	582,028
Aug 5, 2026	39.21	39.24	38.41	38.84	38.84	-0.94%	734,064
Aug 4, 2026	38.84	39.66	38.76	39.21	39.21	-0.86%	853,113
Aug 3, 2026	39.70	40.11	38.60	39.55	39.55	-2.22%	1,651,510
Jul 31, 2026	40.91	41.19	40.36	40.45	40.45	-1.41%	978,336
Jul 30, 2026	41.60	41.61	40.81	41.03	41.03	-1.08%	484,905
Jul 29, 2026	41.96	42.26	41.29	41.48	41.48	-0.91%	590,803
Jul 28, 2026	41.78	42.70	41.78	41.86	41.86	0.75%	710,798
Jul 27, 2026	41.94	42.20	41.51	41.55	41.55	-1.19%	386,592
Jul 24, 2026	42.42	42.57	41.99	42.05	42.05	-0.31%	382,630
Jul 23, 2026	41.74	42.35	41.60	42.18	42.18	-0.12%	598,873
Jul 22, 2026	41.92	42.24	41.67	42.23	42.23	1.61%	375,201
Jul 21, 2026	41.56	41.73	41.31	41.56	41.56	-0.34%	474,049
Jul 20, 2026	41.86	42.44	41.62	41.70	41.70	-0.24%	424,846
Jul 17, 2026	42.83	43.10	41.63	41.80	41.80	-1.21%	472,707
Jul 16, 2026	41.60	42.42	41.60	42.31	42.31	2.05%	501,327
Jul 15, 2026	41.82	41.99	41.36	41.46	41.46	-0.86%	478,859
Jul 14, 2026	42.35	42.59	41.78	41.82	41.82	-0.62%	379,650
Jul 13, 2026	42.00	42.28	41.71	42.08	42.08	0.43%	624,160
Jul 10, 2026	41.20	41.96	41.19	41.90	41.90	1.82%	420,350
Jul 9, 2026	40.99	41.23	40.68	41.15	41.15	0.69%	607,650
Jul 8, 2026	41.14	41.44	40.85	40.87	40.87	-0.90%	443,799
Jul 7, 2026	41.14	42.04	40.97	41.24	41.24	1.43%	533,689
Jul 6, 2026	41.42	41.60	40.63	40.66	40.66	-1.79%	580,074
Jul 2, 2026	40.89	41.41	40.56	41.40	41.40	2.12%	448,330
Jul 1, 2026	40.97	41.27	40.51	40.54	40.54	-0.90%	650,008
Jun 30, 2026	41.23	41.48	40.89	40.91	40.91	-0.85%	576,358
Jun 29, 2026	41.59	41.59	40.95	41.26	41.26	-1.22%	871,787
Jun 26, 2026	41.27	41.78	41.04	41.77	41.77	1.98%	2,345,610
Jun 25, 2026	41.31	41.50	40.84	40.96	40.96	-0.41%	475,939
Jun 24, 2026	40.93	41.27	40.89	41.13	41.13	1.11%	784,994
Jun 23, 2026	40.11	40.74	39.78	40.68	40.68	2.44%	523,246
Jun 22, 2026	39.56	40.00	39.50	39.71	39.71	-0.13%	990,464
Jun 18, 2026	39.42	40.01	39.23	39.76	39.76	0.91%	1,381,488
Jun 17, 2026	40.51	40.86	39.07	39.40	39.40	-3.95%	1,278,766
Jun 16, 2026	41.21	41.99	40.56	41.02	41.02	0.10%	936,721
Jun 15, 2026	41.21	42.00	40.31	40.98	40.98	-3.42%	1,946,068
Jun 12, 2026	42.23	42.74	42.22	42.43	42.43	1.00%	538,272
Jun 11, 2026	42.69	42.95	41.99	42.01	42.01	-0.90%	585,397
Jun 10, 2026	42.70	42.77	42.29	42.39	42.39	0.78%	781,146
Jun 9, 2026	42.23	42.58	41.95	42.06	42.06	0.14%	764,683
Jun 8, 2026	42.34	42.57	41.92	42.00	42.00	-0.99%	885,239
Jun 5, 2026	41.86	42.94	41.83	42.42	42.42	1.95%	723,091
Jun 4, 2026	41.54	41.65	41.19	41.61	41.61	1.29%	778,302
Jun 3, 2026	42.00	42.60	41.00	41.08	41.08	-1.84%	1,330,347
Jun 2, 2026	40.45	41.91	40.45	41.85	41.85	3.33%	590,151
Jun 1, 2026	41.10	41.33	40.45	40.50	40.50	-2.34%	1,132,063
May 29, 2026	41.33	41.89	41.19	41.47	41.47	0.46%	1,837,531