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
2019-02-22 41.31 41.73 41.31 41.675 18,227
2019-02-21 40.98 41.36 40.98 41.27 25,701
2019-02-20 41.51 41.57 41.09 41.56 43,049
2019-02-19 41.22 41.53 41.22 41.50 11,783
2019-02-15 41.09 41.44 41.09 41.225 26,587
2019-02-14 41.00 41.20 40.85 41.025 44,550
2019-02-13 41.01 41.14 40.96 41.00 41,715
2019-02-12 41.14 41.14 40.74 41.14 27,958
2019-02-11 41.20 41.235 40.87 41.00 45,001
2019-02-08 40.62 41.27 40.245 41.09 80,518
2019-02-07 40.99 41.54 40.91 41.43 39,060
2019-02-06 41.15 41.37 41.02 41.20 52,132
2019-02-05 41.27 41.51 41.18 41.38 33,391
2019-02-04 41.23 41.68 41.09 41.54 19,923
2019-02-01 41.59 41.65 40.93 41.32 42,607
2019-01-31 41.51 41.92 41.44 41.92 37,714
2019-01-30 41.24 41.66 41.14 41.53 44,491
2019-01-29 41.18 41.21 40.93 41.165 31,500
2019-01-28 41.17 41.17 40.86 40.91 24,291
2019-01-25 40.80 41.23 40.78 41.01 74,309
2019-01-24 40.98 41.03 39.93 40.76 91,724
2019-01-23 41.08 41.08 40.82 40.95 13,837
2019-01-22 41.24 41.28 40.57 41.08 10,067
2019-01-18 41.49 41.56 41.24 41.37 6,777
2019-01-17 40.76 41.22 40.76 41.19 11,373
2019-01-16 40.88 41.03 40.80 40.87 12,724
2019-01-15 40.64 41.01 40.42 40.75 9,764
2019-01-14 41.15 41.17 40.56 40.56 18,951
2019-01-11 41.45 41.70 41.17 41.37 17,319
2019-01-10 41.57 41.99 41.08 41.71 19,291

» More Avista Stock Price History

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