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
2017-12-13 51.51 51.66 51.51 51.60 14,091
2017-12-12 51.50 51.53 51.40 51.42 18,949
2017-12-11 51.64 51.65 51.49 51.56 11,873
2017-12-08 51.65 51.65 51.45 51.53 10,383
2017-12-07 51.67 51.69 51.39 51.49 20,028
2017-12-06 51.76 51.83 51.69 51.71 9,564
2017-12-05 51.81 51.84 51.65 51.73 20,008
2017-12-04 51.93 52.10 51.80 51.87 10,097
2017-12-01 51.87 51.94 51.56 51.93 6,702
2017-11-30 51.60 51.92 51.60 51.91 10,887
2017-11-29 51.96 52.02 51.89 51.94 9,367
2017-11-28 51.89 51.98 51.89 51.98 15,057
2017-11-27 51.97 52.01 51.86 51.89 8,970
2017-11-24 51.78 51.93 51.69 51.92 1,326
2017-11-22 51.65 51.72 51.63 51.69 5,608
2017-11-21 51.90 52.06 51.65 51.65 7,622
2017-11-20 51.91 51.91 51.77 51.83 12,855
2017-11-17 51.93 51.99 51.89 51.91 10,155
2017-11-16 51.98 51.99 51.85 51.99 10,784
2017-11-15 52.02 52.09 51.85 51.92 8,818
2017-11-14 51.92 52.05 51.89 52.04 3,781
2017-11-13 51.82 52.00 51.82 51.93 7,411
2017-11-10 51.84 51.96 51.81 51.94 5,803
2017-11-09 51.88 51.92 51.79 51.83 7,838
2017-11-08 51.90 51.93 51.78 51.84 9,386
2017-11-07 51.89 51.97 51.82 51.93 13,663
2017-11-06 51.88 51.88 51.74 51.81 22,027
2017-11-03 52.01 52.01 51.88 51.88 10,295
2017-11-02 52.15 52.30 51.95 51.95 10,128
2017-11-01 52.10 52.24 51.98 52.23 17,214

» More Avista Stock Price History

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