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
2018-06-22 52.72 52.76 52.70 52.74 18,072
2018-06-21 52.81 52.82 52.65 52.69 16,479
2018-06-20 52.77 52.87 52.77 52.81 14,573
2018-06-19 52.77 52.79 52.70 52.72 17,021
2018-06-18 52.71 52.78 52.67 52.69 17,243
2018-06-15 52.71 52.85 52.69 52.69 30,675
2018-06-14 52.66 52.73 52.64 52.71 21,230
2018-06-13 52.61 52.72 52.61 52.64 16,365
2018-06-12 52.61 52.69 52.60 52.68 13,857
2018-06-11 52.46 52.62 52.46 52.59 10,424
2018-06-08 52.57 52.57 52.39 52.57 23,492
2018-06-07 52.52 52.54 52.43 52.43 27,514
2018-06-06 52.49 52.56 52.45 52.47 24,211
2018-06-05 52.40 52.64 52.37 52.60 27,892
2018-06-04 52.47 52.47 52.34 52.44 15,579
2018-06-01 52.47 52.51 52.38 52.45 19,995
2018-05-31 52.48 52.55 52.47 52.50 14,531
2018-05-30 52.49 52.515 52.43 52.475 11,211
2018-05-29 52.13 52.38 52.13 52.38 14,538
2018-05-25 52.39 52.48 52.09 52.15 18,955
2018-05-24 52.39 52.49 52.34 52.36 26,451
2018-05-23 52.62 52.78 52.46 52.78 58,328
2018-05-22 52.69 52.69 52.38 52.61 60,660
2018-05-21 52.56 52.65 52.46 52.64 30,830
2018-05-18 52.55 52.55 52.46 52.51 16,594
2018-05-17 52.44 52.44 52.38 52.43 18,287
2018-05-16 52.41 52.46 52.40 52.42 19,220
2018-05-15 52.42 52.50 52.31 52.36 17,009
2018-05-14 52.45 52.52 52.26 52.43 24,715
2018-05-11 52.42 52.46 52.40 52.43 3,808

» More Avista Stock Price History

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