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
2021-05-10 47.47 47.87 47.39 47.50 7,492
2021-05-07 47.125 47.125 46.77 46.96 3,728
2021-05-06 46.57 47.13 46.26 47.13 10,727
2021-05-05 44.90 46.49 44.90 46.49 14,997
2021-05-04 46.21 46.43 45.96 46.04 11,917
2021-05-03 46.22 46.38 46.07 46.22 22,861
2021-04-30 46.03 46.19 45.85 46.04 16,370
2021-04-29 46.25 46.26 45.69 45.98 11,713
2021-04-28 45.54 45.96 45.45 45.88 12,721
2021-04-27 46.13 46.20 45.65 45.78 13,008
2021-04-26 46.08 46.25 45.845 46.11 15,770
2021-04-23 46.68 47.03 46.63 46.67 22,587
2021-04-22 47.17 47.25 46.88 47.13 18,984
2021-04-21 46.92 47.04 46.67 47.04 12,606
2021-04-20 47.43 47.51 46.90 47.17 17,191
2021-04-19 47.33 47.82 47.26 47.61 22,909
2021-04-16 47.78 48.08 47.52 47.52 24,975
2021-04-15 47.58 47.83 47.48 47.75 18,946
2021-04-14 47.58 48.05 47.58 47.74 22,680
2021-04-13 47.63 47.67 47.21 47.37 16,525
2021-04-12 47.59 47.81 47.44 47.59 13,505
2021-04-09 47.72 47.86 47.39 47.61 17,482
2021-04-08 47.41 47.72 47.12 47.58 17,800
2021-04-07 47.55 47.80 47.36 47.71 16,197
2021-04-06 47.07 47.39 46.71 47.28 25,229
2021-04-05 48.56 48.56 47.34 47.53 29,220
2021-04-02 47.50 47.50 47.50 47.50 12,249
2021-04-01 47.12 47.76 47.12 47.30 11,356
2021-03-31 47.23 47.87 47.17 47.87 16,991
2021-03-30 47.70 47.70 47.19 47.21 18,803

» More Avista Stock Price History

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