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
2020-08-10 38.41 38.59 37.98 38.13 27,463
2020-08-07 37.28 38.28 37.28 38.27 15,766
2020-08-06 36.79 37.15 36.53 36.93 14,657
2020-08-05 36.81 37.04 36.53 36.90 39,427
2020-08-04 36.74 36.93 36.54 36.87 16,918
2020-08-03 36.78 36.78 36.26 36.40 10,479
2020-07-31 37.00 37.00 36.13 36.93 21,171
2020-07-30 37.01 37.39 37.01 37.28 17,539
2020-07-29 37.24 37.66 37.05 37.52 15,778
2020-07-28 37.50 37.91 37.45 37.46 12,942
2020-07-27 36.82 37.26 36.67 36.83 11,280
2020-07-24 37.955 37.99 37.22 37.36 17,826
2020-07-23 37.83 38.05 37.70 37.73 11,736
2020-07-22 37.58 38.15 37.57 37.72 31,845
2020-07-21 38.05 38.12 37.62 37.70 26,427
2020-07-20 37.06 37.20 36.63 37.09 30,666
2020-07-17 36.88 37.43 36.88 37.32 12,740
2020-07-16 36.28 36.69 36.28 36.65 19,646
2020-07-15 36.95 37.07 36.09 36.11 19,189
2020-07-14 36.02 36.24 35.62 36.08 15,256
2020-07-13 35.94 36.22 35.64 35.76 18,191
2020-07-10 35.50 36.07 35.50 36.05 10,477
2020-07-09 34.65 35.36 34.27 35.195 22,365
2020-07-08 35.38 35.78 35.01 35.62 14,945
2020-07-07 35.71 35.85 35.38 35.58 46,692
2020-07-06 36.01 36.16 35.41 36.13 20,477
2020-07-02 37.14 37.24 36.66 36.66 16,943
2020-07-01 36.44 36.89 36.28 36.86 43,134
2020-06-30 36.19 36.53 36.08 36.41 28,616
2020-06-29 34.60 35.63 34.60 35.41 24,163

» More Avista Stock Price History

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