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
2019-04-24 42.09 42.20 41.90 42.00 10,330
2019-04-23 41.63 42.13 41.60 42.04 20,872
2019-04-22 41.65 41.83 41.64 41.64 7,948
2019-04-18 41.46 41.86 41.46 41.74 3,062
2019-04-17 41.94 42.01 41.16 41.20 15,418
2019-04-16 41.62 42.02 41.62 41.80 18,506
2019-04-15 41.70 41.95 41.61 41.62 9,992
2019-04-12 41.16 41.57 41.15 41.57 8,776
2019-04-11 41.22 41.29 41.08 41.23 11,414
2019-04-10 41.10 41.31 40.95 41.27 17,370
2019-04-09 40.85 40.99 40.73 40.83 11,116
2019-04-08 40.78 41.00 40.72 40.96 14,749
2019-04-05 40.89 41.16 40.85 41.04 24,798
2019-04-04 40.78 40.79 40.51 40.75 13,238
2019-04-03 40.55 40.69 40.43 40.62 16,940
2019-04-02 40.77 40.85 40.48 40.615 31,285
2019-04-01 40.515 40.79 40.49 40.79 22,482
2019-03-29 40.54 40.64 40.44 40.59 8,038
2019-03-28 40.49 40.52 40.10 40.34 12,178
2019-03-27 40.88 41.01 40.75 40.75 25,121
2019-03-26 40.79 40.88 40.57 40.65 14,440
2019-03-25 40.72 40.99 40.67 40.72 30,594
2019-03-22 40.73 40.92 40.70 40.82 22,828
2019-03-21 40.78 41.09 40.77 40.85 13,302
2019-03-20 40.45 40.94 40.30 40.465 31,610
2019-03-19 41.07 41.26 40.60 40.69 37,104
2019-03-18 41.52 41.52 41.30 41.445 25,648
2019-03-15 41.20 41.44 41.14 41.35 18,342
2019-03-14 41.44 41.55 41.12 41.12 17,764
2019-03-13 41.52 41.55 41.43 41.53 29,981

» More Avista Stock Price History

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