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
2018-09-24 50.36 50.46 50.26 50.41 6,636
2018-09-21 50.59 50.62 50.18 50.37 60,245
2018-09-20 51.43 51.49 51.31 51.35 29,140
2018-09-19 51.38 51.51 51.31 51.51 25,804
2018-09-18 51.38 51.53 51.30 51.50 23,357
2018-09-17 51.24 51.39 51.24 51.36 9,740
2018-09-14 51.24 51.40 51.18 51.22 15,681
2018-09-13 51.16 51.43 51.12 51.40 8,791
2018-09-12 51.43 51.52 50.98 51.12 28,530
2018-09-11 51.60 51.73 51.51 51.52 11,321
2018-09-10 51.70 51.84 51.65 51.685 22,995
2018-09-07 51.42 51.59 51.32 51.59 40,366
2018-09-06 51.45 51.84 51.35 51.57 17,103
2018-09-05 51.26 51.42 51.20 51.33 25,219
2018-09-04 51.31 51.38 50.95 51.01 21,805
2018-08-31 51.29 51.31 51.14 51.30 23,053
2018-08-30 51.32 51.50 51.18 51.24 13,987
2018-08-29 51.47 51.71 51.47 51.69 17,229
2018-08-28 51.58 51.58 51.40 51.40 22,713
2018-08-27 51.55 51.58 51.46 51.55 20,360
2018-08-24 51.34 51.63 51.34 51.53 7,767
2018-08-23 51.45 51.56 51.44 51.48 13,100
2018-08-22 51.59 51.59 51.27 51.42 11,694
2018-08-21 51.27 51.51 51.19 51.33 14,772
2018-08-20 51.29 51.87 51.19 51.19 22,573
2018-08-17 51.38 51.68 51.32 51.67 13,436
2018-08-16 51.10 51.37 51.06 51.30 21,450
2018-08-15 51.11 51.35 51.09 51.10 8,184
2018-08-14 51.00 51.18 50.89 51.18 39,114
2018-08-13 50.62 50.81 50.47 50.81 19,229

» More Avista Stock Price History

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