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
2018-12-18 44.13 44.13 42.67 43.23 52,144
2018-12-17 45.19 45.19 43.91 44.01 25,201
2018-12-14 44.87 45.29 44.87 44.98 5,369
2018-12-13 45.39 45.60 44.78 44.78 34,428
2018-12-12 44.53 45.50 44.45 45.25 89,830
2018-12-11 43.82 44.48 43.59 44.39 56,371
2018-12-10 43.80 43.885 43.45 43.465 26,483
2018-12-07 44.43 44.73 43.89 43.90 48,189
2018-12-06 44.25 44.61 43.14 44.61 591,025
2018-12-04 51.525 51.525 51.25 51.31 57,819
2018-12-03 52.00 52.00 51.385 51.385 64,007
2018-11-30 52.16 52.16 52.00 52.025 43,500
2018-11-29 52.14 52.18 52.03 52.07 49,535
2018-11-28 52.41 52.45 52.36 52.45 32,480
2018-11-27 52.35 52.45 52.31 52.42 33,149
2018-11-26 52.40 52.425 52.27 52.32 33,156
2018-11-23 52.39 52.45 52.37 52.40 13,277
2018-11-21 52.42 52.42 52.34 52.36 18,887
2018-11-20 52.49 52.49 52.26 52.33 25,120
2018-11-19 52.40 52.43 52.21 52.39 14,092
2018-11-16 52.35 52.40 52.23 52.30 32,545
2018-11-15 52.11 52.30 52.02 52.29 31,124
2018-11-14 52.39 52.49 52.35 52.37 28,831
2018-11-13 52.50 52.55 52.40 52.42 22,426
2018-11-12 52.64 52.64 52.43 52.45 17,886
2018-11-09 52.41 52.55 52.36 52.55 35,261
2018-11-08 52.20 52.54 52.20 52.39 32,536
2018-11-07 52.24 52.40 52.19 52.27 38,514
2018-11-06 52.20 52.20 51.98 51.995 28,715
2018-11-05 52.40 52.40 52.04 52.04 21,884

» More Avista Stock Price History

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