GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

AeroVironment Stock Price (Quote) NASDAQ:AVAV

$112.27 ( 0.12% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $103.77 $115.95 Thursday, 17th Jun 2021 AVAV stock ended at $112.27. This is 0.12% more than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 2.23% from a day low at $110.78 to a day high of $113.25.
90 days $98.18 $126.76
52 weeks $59.13 $143.72

Historical AeroVironment prices

Date Open High Low Close Volume
2021-06-17 $112.48 $113.25 $110.78 $112.27 102 414
2021-06-16 $114.33 $115.95 $111.23 $112.13 99 853
2021-06-15 $113.89 $115.08 $113.28 $114.24 79 989
2021-06-14 $112.62 $113.92 $111.81 $113.23 150 230
2021-06-11 $111.16 $112.50 $110.08 $112.49 88 951
2021-06-10 $110.49 $111.62 $108.95 $110.46 75 489
2021-06-09 $113.60 $113.74 $110.20 $110.22 90 409
2021-06-08 $113.27 $113.98 $111.82 $112.84 88 714
2021-06-07 $112.15 $113.32 $110.67 $112.85 114 519
2021-06-04 $110.30 $113.25 $109.01 $111.34 89 292
2021-06-03 $110.00 $110.55 $108.72 $109.40 98 094
2021-06-02 $111.17 $111.76 $108.94 $111.61 88 480
2021-06-01 $109.91 $111.28 $108.97 $110.43 138 775
2021-05-28 $111.34 $111.45 $109.20 $109.63 71 477
2021-05-27 $109.59 $110.74 $108.83 $110.11 119 411
2021-05-26 $107.71 $109.23 $105.88 $108.62 114 493
2021-05-25 $108.55 $108.67 $106.51 $107.34 131 888
2021-05-24 $108.49 $108.82 $106.88 $107.93 100 489
2021-05-21 $109.75 $110.98 $108.06 $108.06 89 255
2021-05-20 $106.55 $108.40 $105.85 $108.20 83 815
2021-05-19 $104.82 $105.97 $103.77 $105.92 98 623
2021-05-18 $108.88 $111.15 $105.89 $106.46 158 824
2021-05-17 $105.96 $108.02 $104.60 $107.97 192 102
2021-05-14 $104.74 $107.69 $103.04 $107.28 153 437
2021-05-13 $101.95 $105.05 $101.42 $104.23 187 761
2021-05-12 $102.69 $103.93 $100.57 $101.59 185 697
2021-05-11 $100.02 $104.04 $98.18 $103.35 161 266
2021-05-10 $110.40 $110.40 $103.10 $103.13 127 429
2021-05-07 $109.50 $111.72 $108.75 $109.45 95 802
2021-05-06 $106.16 $109.56 $105.20 $109.40 149 606
2021-05-05 $108.73 $108.81 $106.25 $106.65 91 220
2021-05-04 $108.85 $109.35 $105.85 $108.04 110 474
2021-05-03 $110.35 $110.92 $109.02 $109.75 163 461
2021-04-30 $109.52 $111.03 $108.72 $110.37 148 010
2021-04-29 $112.93 $113.85 $110.81 $111.32 88 545
2021-04-28 $111.90 $112.66 $111.13 $111.97 81 236
2021-04-27 $114.35 $114.35 $111.22 $112.70 122 228
2021-04-26 $111.22 $113.90 $111.22 $113.47 157 564
2021-04-23 $109.00 $111.84 $109.00 $111.46 134 024
2021-04-22 $107.40 $110.24 $107.37 $108.50 184 218
2021-04-21 $102.46 $107.41 $102.46 $106.58 125 019
2021-04-20 $105.39 $106.14 $101.31 $102.48 193 019
2021-04-19 $107.36 $108.00 $104.22 $105.68 186 519
2021-04-16 $108.98 $109.26 $107.24 $108.40 116 133
2021-04-15 $111.59 $111.66 $108.71 $109.11 136 787
2021-04-14 $113.08 $113.68 $110.03 $110.33 119 031
2021-04-13 $112.41 $113.43 $109.50 $111.58 170 665
2021-04-12 $113.50 $115.00 $112.00 $113.44 154 993
2021-04-09 $114.15 $114.58 $112.60 $113.18 285 335
2021-04-08 $113.85 $115.48 $112.44 $115.01 193 651

About AeroVironment

AeroVironment Inc. designs, develops, produces, supports, and operates unmanned aircraft systems (UAS) and efficient energy systems (EES) in the United States and internationally. The company offers small UAS products to deliver intelligence, surveillance, and reconnaissance; and communications, such as real-time tactical reconnaissance, tracking, combat assessment, and geographic data to the small tactical unit or individual operator. Its small ... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT