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
2019-06-17 43.77 44.09 43.71 43.91 14,158
2019-06-14 43.89 44.38 43.89 44.10 29,080
2019-06-13 44.46 44.59 43.87 43.96 25,964
2019-06-12 43.94 44.25 43.92 44.14 21,794
2019-06-11 43.52 43.93 43.45 43.74 26,802
2019-06-10 43.10 43.61 43.10 43.61 21,326
2019-06-07 43.13 43.61 43.06 43.34 45,681
2019-06-06 42.48 42.66 42.45 42.63 12,733
2019-06-05 42.39 42.57 42.19 42.54 11,365
2019-06-04 42.39 42.61 41.91 42.61 11,652
2019-06-03 42.13 42.54 42.03 42.54 15,297
2019-05-31 41.52 41.93 41.52 41.69 6,587
2019-05-30 41.84 41.84 41.16 41.23 12,926
2019-05-29 41.87 41.91 41.50 41.69 6,736
2019-05-28 42.42 42.45 41.81 41.98 16,357
2019-05-24 42.24 42.64 42.24 42.30 9,489
2019-05-23 41.75 42.34 41.75 42.34 18,866
2019-05-22 41.27 41.74 41.23 41.74 11,362
2019-05-21 41.86 42.04 41.69 41.88 17,829
2019-05-20 42.12 42.12 41.81 41.93 11,160
2019-05-17 42.31 42.31 42.04 42.04 8,488
2019-05-16 42.50 42.50 42.05 42.09 6,735
2019-05-15 42.54 42.71 42.51 42.51 5,529
2019-05-14 43.12 43.16 42.77 42.97 9,164
2019-05-13 43.07 43.49 43.06 43.32 4,031
2019-05-10 42.46 43.16 42.29 43.05 8,375
2019-05-09 42.55 42.63 42.25 42.61 17,345
2019-05-08 43.07 43.07 42.44 42.51 7,683
2019-05-07 43.64 43.64 43.26 43.31 10,893
2019-05-06 43.35 43.82 43.35 43.80 8,262

» More Avista Stock Price History

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