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
2019-08-23 47.04 47.08 46.03 46.05 9,340
2019-08-22 47.05 47.30 46.94 47.08 9,458
2019-08-21 46.16 47.02 46.16 47.02 15,457
2019-08-20 46.29 46.47 46.20 46.43 21,633
2019-08-19 46.60 46.80 46.35 46.48 11,407
2019-08-16 46.38 46.55 46.25 46.52 12,371
2019-08-15 45.78 45.85 45.64 45.85 8,543
2019-08-14 46.27 46.33 45.53 45.61 11,156
2019-08-13 46.58 46.72 46.17 46.17 26,445
2019-08-12 45.80 46.11 45.76 46.03 11,513
2019-08-09 45.97 46.14 45.79 46.10 12,928
2019-08-08 45.58 46.51 45.58 46.23 16,179
2019-08-07 44.98 45.94 44.97 45.72 15,960
2019-08-06 44.69 45.23 44.48 45.12 15,533
2019-08-05 45.10 45.60 44.94 45.24 30,106
2019-08-02 46.05 46.12 45.45 45.45 9,129
2019-08-01 46.31 46.44 46.16 46.21 15,635
2019-07-31 46.23 46.56 45.96 46.29 21,733
2019-07-30 45.66 45.97 45.64 45.91 18,503
2019-07-29 45.85 45.85 45.55 45.62 8,782
2019-07-26 45.57 45.83 45.57 45.76 13,761
2019-07-25 45.72 45.72 45.38 45.47 14,720
2019-07-24 45.92 45.92 45.46 45.72 18,509
2019-07-23 45.67 46.02 45.67 45.94 15,086
2019-07-22 45.66 45.87 45.60 45.68 17,554
2019-07-19 46.55 46.60 45.96 45.96 35,053
2019-07-18 46.00 46.55 45.93 46.47 14,251
2019-07-17 45.62 45.85 45.62 45.76 17,111
2019-07-16 45.38 45.55 45.26 45.54 28,689
2019-07-15 45.07 45.17 44.97 45.08 12,750

» More Avista Stock Price History

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