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
2020-05-28 38.93 39.32 38.84 38.84 35,944
2020-05-27 39.15 39.15 38.59 38.92 31,104
2020-05-26 39.03 39.35 38.93 38.94 30,739
2020-05-22 38.02 38.08 37.64 38.07 18,620
2020-05-21 38.40 38.40 38.12 38.17 23,408
2020-05-20 37.62 38.16 37.56 38.13 23,073
2020-05-19 38.02 38.08 37.02 37.06 21,428
2020-05-18 37.66 38.59 37.47 38.38 28,290
2020-05-15 35.42 36.21 34.87 36.21 26,443
2020-05-14 34.69 36.46 34.69 36.20 41,659
2020-05-13 36.71 37.06 36.11 36.31 33,447
2020-05-12 38.78 39.27 37.99 38.07 31,482
2020-05-11 38.75 39.77 38.52 39.51 29,912
2020-05-08 39.50 40.04 39.26 39.94 38,276
2020-05-07 40.02 40.48 39.65 39.95 32,670
2020-05-06 40.60 40.82 39.37 39.37 20,450
2020-05-05 41.59 42.32 41.37 41.62 22,666
2020-05-04 40.41 41.46 40.41 41.22 23,452
2020-05-01 41.48 41.73 40.59 40.72 31,250
2020-04-30 43.02 43.65 43.02 43.23 16,386
2020-04-29 43.05 44.76 42.98 44.34 42,839
2020-04-28 44.70 44.70 43.50 43.50 19,639
2020-04-27 43.13 43.51 43.12 43.44 18,322
2020-04-24 42.80 43.06 42.36 42.76 21,098
2020-04-23 43.23 43.31 42.20 43.23 26,567
2020-04-22 43.20 43.43 42.55 43.32 27,234
2020-04-21 43.14 43.69 42.68 42.88 37,406
2020-04-20 44.07 44.56 43.02 43.65 50,224
2020-04-17 44.81 44.81 43.91 44.59 26,043
2020-04-16 43.44 44.21 43.01 44.15 46,759

» More Avista Stock Price History

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