NASDAQ:AVAV
AeroVironment Stock Price (Quote)
$179.59
-0.300 (-0.167%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AVAV stock ended at $179.59. This is 0.167% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.53% from a day low at $177.34 to a day high of $181.82. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 14, 2021 | $59.94 | $61.95 | $59.94 | $61.39 | 308 182 |
| Dec 13, 2021 | $63.07 | $63.66 | $59.23 | $60.03 | 530 503 |
| Dec 10, 2021 | $62.66 | $63.86 | $61.49 | $63.07 | 443 156 |
| Dec 09, 2021 | $60.77 | $63.73 | $60.40 | $62.84 | 605 106 |
| Dec 08, 2021 | $55.51 | $64.24 | $55.20 | $61.52 | 1 201 899 |
| Dec 07, 2021 | $80.25 | $80.72 | $53.50 | $57.98 | 3 325 954 |
| Dec 06, 2021 | $78.61 | $81.11 | $77.45 | $79.95 | 128 384 |
| Dec 03, 2021 | $79.70 | $79.70 | $76.16 | $77.75 | 173 665 |
| Dec 02, 2021 | $78.80 | $79.66 | $78.13 | $79.33 | 168 580 |
| Dec 01, 2021 | $82.26 | $82.63 | $78.69 | $78.80 | 112 083 |
| Nov 30, 2021 | $81.20 | $82.61 | $79.71 | $80.76 | 109 446 |
| Nov 29, 2021 | $84.17 | $84.71 | $82.30 | $82.43 | 90 554 |
| Nov 26, 2021 | $85.59 | $86.04 | $81.01 | $83.19 | 97 480 |
| Nov 24, 2021 | $85.29 | $86.93 | $84.75 | $86.28 | 58 044 |
| Nov 23, 2021 | $88.24 | $89.25 | $84.93 | $85.79 | 104 452 |
| Nov 22, 2021 | $88.56 | $90.17 | $88.16 | $88.19 | 73 622 |
| Nov 19, 2021 | $88.28 | $89.86 | $88.00 | $88.74 | 73 856 |
| Nov 18, 2021 | $91.63 | $92.20 | $89.31 | $89.40 | 89 404 |
| Nov 17, 2021 | $90.40 | $92.07 | $90.40 | $91.68 | 89 937 |
| Nov 16, 2021 | $92.03 | $92.73 | $90.67 | $90.80 | 75 148 |
| Nov 15, 2021 | $91.75 | $92.38 | $91.33 | $92.05 | 113 831 |
| Nov 12, 2021 | $91.91 | $92.16 | $90.99 | $91.59 | 69 531 |
| Nov 11, 2021 | $91.93 | $93.19 | $90.91 | $91.89 | 65 779 |
| Nov 10, 2021 | $93.28 | $93.71 | $91.30 | $91.83 | 67 970 |
| Nov 09, 2021 | $94.55 | $95.01 | $93.33 | $93.53 | 84 546 |
