AVISTA Historical Stock Price

Below is the stock price history for Avista AVA. Data is recorded each day for the historical open, high, low, close and volume. The Avista stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Avista Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-16 47.78 48.08 47.52 47.52 24,975
2021-04-15 47.58 47.83 47.48 47.75 18,946
2021-04-14 47.58 48.05 47.58 47.74 22,680
2021-04-13 47.63 47.67 47.21 47.37 16,525
2021-04-12 47.59 47.81 47.44 47.59 13,505
2021-04-09 47.72 47.86 47.39 47.61 17,482
2021-04-08 47.41 47.72 47.12 47.58 17,800
2021-04-07 47.55 47.80 47.36 47.71 16,197
2021-04-06 47.07 47.39 46.71 47.28 25,229
2021-04-05 48.56 48.56 47.34 47.53 29,220
2021-04-02 47.50 47.50 47.50 47.50 12,249
2021-04-01 47.12 47.76 47.12 47.30 11,356
2021-03-31 47.23 47.87 47.17 47.87 16,991
2021-03-30 47.70 47.70 47.19 47.21 18,803
2021-03-29 48.52 49.08 48.09 48.10 33,268
2021-03-26 47.92 48.16 47.06 48.05 35,333
2021-03-25 46.68 47.99 46.68 47.90 58,147
2021-03-24 46.45 47.16 46.45 46.48 36,392
2021-03-23 46.02 46.38 45.75 46.00 28,108
2021-03-22 46.08 46.18 45.72 46.18 27,141
2021-03-19 44.95 46.43 44.85 46.43 19,694
2021-03-18 45.27 45.30 44.99 45.05 15,270
2021-03-17 46.12 46.23 45.52 45.54 10,586
2021-03-16 46.80 46.90 46.40 46.82 11,831
2021-03-15 46.58 48.055 46.58 47.10 49,229
2021-03-12 43.48 45.45 43.48 45.03 24,366
2021-03-11 43.54 43.735 42.97 42.97 14,726
2021-03-10 42.36 43.63 42.36 43.62 23,423
2021-03-09 42.55 42.78 42.12 42.56 33,252
2021-03-08 43.03 43.54 42.87 42.92 21,671

» More Avista Stock Price History

To see other companies like Avista (AVA), view our stock market today for news, and other data.