NASDAQ:AVAV
$90.06
(
0.693%
)
Friday, 24th Mar 2023
AeroVironment Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.87 | $96.06 | Friday, 24th Mar 2023 AVAV stock ended at $90.06. This is 0.693% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 2.43% from a day low at $88.33 to a day high of $90.48. |
| 90 days | $81.04 | $96.06 | |
| 52 weeks | $70.08 | $114.11 |
Historical AeroVironment prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $88.60 | $90.48 | $88.33 | $90.06 | 112 430 |
| 2023-03-23 | $89.84 | $90.98 | $88.61 | $89.44 | 97 497 |
| 2023-03-22 | $91.31 | $91.77 | $89.32 | $89.32 | 129 598 |
| 2023-03-21 | $93.00 | $93.10 | $91.19 | $91.55 | 136 252 |
| 2023-03-20 | $90.81 | $92.59 | $90.69 | $91.48 | 178 307 |
| 2023-03-17 | $90.78 | $91.50 | $88.83 | $90.39 | 558 561 |
| 2023-03-16 | $89.88 | $92.40 | $89.41 | $91.43 | 191 690 |
| 2023-03-15 | $91.01 | $91.08 | $88.10 | $90.94 | 191 480 |
| 2023-03-14 | $91.00 | $92.73 | $90.51 | $92.56 | 198 063 |
| 2023-03-13 | $88.55 | $90.86 | $87.33 | $89.87 | 186 064 |
| 2023-03-10 | $90.99 | $90.99 | $88.00 | $90.54 | 252 589 |
| 2023-03-09 | $93.84 | $94.65 | $91.27 | $91.47 | 212 603 |
| 2023-03-08 | $92.00 | $94.37 | $90.95 | $93.70 | 438 774 |
| 2023-03-07 | $92.00 | $96.06 | $88.95 | $91.28 | 702 521 |
| 2023-03-06 | $88.86 | $90.17 | $86.69 | $87.57 | 330 989 |
| 2023-03-03 | $87.38 | $90.13 | $86.45 | $89.27 | 192 566 |
| 2023-03-02 | $84.76 | $87.01 | $84.21 | $86.87 | 169 183 |
| 2023-03-01 | $85.63 | $87.55 | $83.87 | $84.76 | 174 953 |
| 2023-02-28 | $85.57 | $86.66 | $85.00 | $85.74 | 129 632 |
| 2023-02-27 | $86.14 | $87.25 | $85.46 | $85.60 | 110 530 |
| 2023-02-24 | $85.14 | $86.22 | $84.13 | $85.13 | 126 504 |
| 2023-02-23 | $85.95 | $86.73 | $85.14 | $86.11 | 103 013 |
| 2023-02-22 | $84.92 | $86.38 | $84.46 | $85.19 | 145 746 |
| 2023-02-21 | $87.10 | $87.37 | $83.55 | $84.85 | 165 218 |
| 2023-02-17 | $88.57 | $88.57 | $86.51 | $87.73 | 152 256 |
| 2023-02-16 | $89.80 | $90.97 | $88.52 | $88.63 | 115 154 |
| 2023-02-15 | $89.89 | $92.28 | $89.89 | $91.31 | 106 939 |
| 2023-02-14 | $90.40 | $91.25 | $88.95 | $90.49 | 88 642 |
| 2023-02-13 | $88.84 | $91.26 | $88.55 | $90.81 | 159 804 |
| 2023-02-10 | $86.09 | $88.79 | $85.72 | $88.24 | 116 042 |
| 2023-02-09 | $89.19 | $90.11 | $85.97 | $86.74 | 133 745 |
| 2023-02-08 | $90.52 | $90.82 | $88.74 | $89.01 | 101 162 |
| 2023-02-07 | $91.78 | $91.78 | $88.20 | $91.22 | 154 692 |
| 2023-02-06 | $91.62 | $93.24 | $90.81 | $91.78 | 98 287 |
| 2023-02-03 | $93.08 | $95.50 | $91.86 | $91.96 | 226 372 |
| 2023-02-02 | $91.46 | $94.69 | $91.17 | $94.00 | 231 093 |
| 2023-02-01 | $89.10 | $91.62 | $88.54 | $90.54 | 173 992 |
| 2023-01-31 | $88.01 | $89.24 | $87.97 | $88.97 | 137 409 |
| 2023-01-30 | $88.20 | $89.35 | $87.28 | $87.69 | 100 623 |
| 2023-01-27 | $88.40 | $90.32 | $87.85 | $88.60 | 167 178 |
| 2023-01-26 | $86.65 | $88.73 | $85.96 | $88.30 | 102 787 |
| 2023-01-25 | $84.84 | $85.88 | $84.31 | $85.83 | 71 973 |
| 2023-01-24 | $85.05 | $85.88 | $83.80 | $85.72 | 113 405 |
| 2023-01-23 | $83.00 | $85.56 | $82.91 | $85.56 | 100 045 |
| 2023-01-20 | $83.05 | $83.24 | $81.04 | $82.91 | 124 632 |
| 2023-01-19 | $83.51 | $83.58 | $81.78 | $82.19 | 158 563 |
| 2023-01-18 | $88.40 | $88.61 | $82.64 | $84.14 | 279 200 |
| 2023-01-17 | $88.10 | $89.39 | $87.24 | $87.39 | 89 952 |
| 2023-01-13 | $87.59 | $88.46 | $86.23 | $88.31 | 112 240 |
| 2023-01-12 | $90.37 | $90.37 | $87.52 | $88.20 | 113 326 |
About AeroVironment
AeroVironment, Inc. designs, develops, produces, delivers, and supports a portfolio of robotic systems and related services for government agencies and businesses in the United States and internationally. It operates through four segments: Unmanned Aircraft Systems (UAS), Tactical Missile System (TMS), Medium Unmanned Aircraft Systems (MUAS), and High Altitude Pseudo-Satellite Systems (HAPS). The company supplies UAS, TMS, unmanned ground vehicle... AVAV Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
