VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

AVAV stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AVAV stock price was $56.99 and low was $49.69.
  • 90 day high was $67.87 and low was $49.69.
  • 52 week high for AeroVironment - $121.32 and low - $49.69.

Historical AeroVironment prices

Date Open High Low Close Volume
2019-08-22 $53.37 $53.37 $51.95 $52.78 117556
2019-08-21 $52.63 $53.56 $52.00 $53.05 134942
2019-08-20 $52.17 $52.80 $51.72 $51.94 124510
2019-08-19 $53.17 $53.69 $52.17 $52.47 139338
2019-08-16 $51.77 $53.31 $51.77 $52.52 119268
2019-08-15 $50.49 $51.63 $49.95 $51.30 114578
2019-08-14 $50.90 $51.23 $49.69 $50.63 139146
2019-08-13 $50.91 $51.99 $50.88 $51.74 93036
2019-08-12 $52.11 $52.44 $50.86 $50.99 108739
2019-08-09 $53.15 $53.43 $51.85 $52.44 130574
2019-08-08 $51.14 $54.16 $51.14 $53.30 215932
2019-08-07 $50.60 $51.65 $50.18 $50.94 148270
2019-08-06 $51.36 $51.92 $50.31 $51.34 167361
2019-08-05 $51.46 $51.71 $50.15 $50.97 179103
2019-08-02 $52.67 $53.08 $51.59 $52.54 155053
2019-08-01 $54.85 $55.33 $52.72 $52.91 145417
2019-07-31 $56.23 $56.99 $54.81 $54.85 155188
2019-07-30 $54.20 $56.03 $54.04 $56.01 145600
2019-07-29 $54.18 $54.93 $53.62 $54.63 131922
2019-07-26 $54.31 $54.63 $53.35 $54.22 122302
2019-07-25 $55.42 $55.53 $54.18 $54.27 133227
2019-07-24 $53.32 $55.63 $53.00 $55.05 170500
2019-07-23 $54.07 $54.67 $53.53 $53.85 142926
2019-07-22 $54.36 $54.80 $53.25 $53.96 136936
2019-07-19 $53.97 $55.18 $53.97 $54.27 185781
2019-07-18 $53.91 $54.46 $53.10 $53.95 182747
2019-07-17 $55.35 $55.35 $53.84 $54.37 182900
2019-07-16 $55.44 $56.37 $55.32 $55.45 145698
2019-07-15 $55.90 $55.96 $54.97 $55.39 148124
2019-07-12 $55.11 $56.04 $55.00 $55.85 173867
2019-07-11 $55.01 $55.70 $54.20 $55.37 190339
2019-07-10 $56.85 $57.46 $54.93 $55.05 201798
2019-07-09 $57.22 $57.66 $56.75 $56.78 161362
2019-07-08 $56.45 $58.24 $56.30 $57.69 319757
2019-07-05 $55.70 $56.37 $54.88 $56.31 126769
2019-07-03 $55.69 $56.85 $55.16 $55.73 131783
2019-07-02 $55.00 $55.99 $53.90 $55.33 282050
2019-07-01 $57.21 $57.59 $55.04 $55.12 297502
2019-06-28 $55.62 $57.09 $54.71 $56.77 416544
2019-06-27 $55.97 $56.31 $54.61 $55.48 589397
2019-06-26 $57.00 $60.75 $55.15 $55.89 1363882
2019-06-25 $61.96 $62.70 $61.09 $61.31 389856
2019-06-24 $63.87 $63.90 $61.50 $61.82 381058
2019-06-21 $64.87 $64.87 $62.56 $63.99 686227
2019-06-20 $62.84 $65.42 $62.11 $65.24 241531
2019-06-19 $61.17 $62.09 $61.09 $61.90 195736
2019-06-18 $62.33 $62.64 $60.95 $61.45 164032
2019-06-17 $62.47 $62.89 $61.16 $61.49 198251
2019-06-14 $63.30 $63.63 $62.42 $62.55 150792
2019-06-13 $62.56 $63.66 $62.24 $63.62 209665

Will AVAV stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT