AVAV stock price (quote)

$70.84 -0.94% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AVAV stock was $70.84. This is 0.94% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 1.69% from a day low at $70.80 to a day high of $72.00.

Quick summary:

  • 30 day high of the AVAV stock price was $72.70 and low was $61.52.
  • 90 day high was $72.70 and low was $56.45.
  • 52 week high for AeroVironment - $95.38 and low - $48.61.
Friday January 17, 2020 Change -0.94% Price $70.84
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical AeroVironment prices

Date Open High Low Close Volume
2020-01-17 $71.95 $72.00 $70.80 $70.84 118109
2020-01-16 $70.50 $71.74 $70.50 $71.51 145401
2020-01-15 $71.68 $72.70 $70.16 $70.50 258356
2020-01-14 $70.88 $72.54 $70.20 $71.75 197009
2020-01-13 $69.91 $71.24 $69.87 $70.88 282147
2020-01-10 $69.90 $70.37 $68.95 $69.63 187854
2020-01-09 $69.10 $70.90 $68.61 $69.71 271750
2020-01-08 $68.89 $69.50 $68.17 $68.56 402499
2020-01-07 $66.73 $68.65 $66.19 $68.39 211117
2020-01-06 $71.52 $71.60 $66.40 $66.73 493355
2020-01-03 $63.14 $67.48 $63.07 $67.31 325992
2020-01-02 $62.15 $62.99 $61.95 $62.97 123797
2019-12-31 $62.35 $63.19 $61.72 $61.74 196118
2019-12-30 $62.04 $63.12 $61.52 $62.78 192527
2019-12-27 $63.75 $63.75 $61.93 $62.05 120076
2019-12-26 $64.27 $64.27 $63.04 $63.45 107317
2019-12-24 $64.22 $64.75 $63.86 $64.28 53321
2019-12-23 $63.50 $64.50 $63.22 $64.35 151076
2019-12-20 $64.11 $64.69 $63.23 $63.40 272234
2019-12-19 $62.95 $64.18 $62.95 $64.03 120091
2019-12-18 $63.32 $63.45 $62.59 $62.91 144861
2019-12-17 $62.61 $63.53 $62.13 $63.37 166632
2019-12-16 $61.51 $63.55 $61.51 $62.67 197492
2019-12-13 $62.80 $63.45 $61.65 $61.81 125666
2019-12-12 $62.08 $63.23 $61.66 $62.92 207392
2019-12-11 $60.74 $62.07 $60.51 $61.98 127829
2019-12-10 $61.12 $61.25 $59.95 $60.63 132882
2019-12-09 $62.51 $62.89 $61.12 $61.30 194992
2019-12-06 $62.35 $63.44 $61.85 $62.50 207242
2019-12-05 $61.38 $61.95 $59.95 $61.59 257509
2019-12-04 $66.12 $68.35 $60.24 $61.28 691214
2019-12-03 $62.45 $65.03 $62.41 $64.61 406097
2019-12-02 $65.00 $66.33 $62.99 $63.75 317882
2019-11-29 $61.80 $61.80 $60.75 $61.34 91042
2019-11-27 $62.02 $63.05 $61.22 $61.89 201415
2019-11-26 $60.64 $63.40 $60.18 $61.72 240072
2019-11-25 $58.73 $60.84 $58.55 $60.44 142176
2019-11-22 $59.44 $59.76 $58.18 $58.40 115022
2019-11-21 $60.27 $60.39 $58.03 $59.17 153322
2019-11-20 $60.73 $61.27 $59.88 $60.12 212227
2019-11-19 $62.00 $62.00 $60.77 $60.84 85600
2019-11-18 $62.58 $62.67 $61.60 $61.76 102074
2019-11-15 $62.52 $63.27 $62.11 $62.68 96430
2019-11-14 $61.39 $62.62 $61.39 $62.10 94336
2019-11-13 $60.49 $61.54 $60.22 $61.50 122096
2019-11-12 $61.79 $62.41 $60.52 $60.87 198695
2019-11-11 $61.43 $62.15 $60.76 $62.04 105782
2019-11-08 $60.51 $62.26 $60.26 $61.78 133530
2019-11-07 $60.54 $61.00 $59.92 $60.40 131026
2019-11-06 $59.71 $60.00 $58.88 $59.94 140402
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT