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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 27, 2020 | $75.09 | $77.69 | $75.09 | $77.50 | 134 395 |
| Jul 24, 2020 | $77.22 | $77.22 | $74.65 | $75.29 | 220 013 |
| Jul 23, 2020 | $76.68 | $79.98 | $76.33 | $77.61 | 301 432 |
| Jul 22, 2020 | $77.85 | $78.97 | $76.07 | $76.33 | 262 300 |
| Jul 21, 2020 | $78.40 | $79.55 | $78.03 | $78.31 | 137 000 |
| Jul 20, 2020 | $78.00 | $79.35 | $76.71 | $78.09 | 146 000 |
| Jul 17, 2020 | $77.34 | $79.08 | $77.27 | $78.00 | 155 700 |
| Jul 16, 2020 | $77.14 | $77.58 | $76.61 | $77.27 | 101 000 |
| Jul 15, 2020 | $77.49 | $78.45 | $76.87 | $77.66 | 168 800 |
| Jul 14, 2020 | $74.06 | $75.80 | $74.06 | $75.61 | 107 300 |
| Jul 13, 2020 | $77.01 | $77.86 | $74.37 | $74.41 | 192 500 |
| Jul 10, 2020 | $76.47 | $76.78 | $75.50 | $76.42 | 131 100 |
| Jul 09, 2020 | $77.98 | $78.47 | $75.38 | $75.93 | 183 800 |
| Jul 08, 2020 | $77.90 | $79.04 | $76.82 | $77.51 | 143 600 |
| Jul 07, 2020 | $77.37 | $79.41 | $77.37 | $77.74 | 211 100 |
| Jul 06, 2020 | $78.85 | $79.80 | $77.12 | $77.76 | 151 000 |
| Jul 02, 2020 | $77.00 | $78.53 | $76.70 | $77.71 | 166 840 |
| Jul 01, 2020 | $79.49 | $80.04 | $75.78 | $76.10 | 269 274 |
| Jun 30, 2020 | $78.30 | $80.77 | $77.33 | $79.63 | 413 526 |
| Jun 29, 2020 | $77.55 | $80.11 | $77.00 | $78.32 | 276 912 |
| Jun 26, 2020 | $78.20 | $79.41 | $75.81 | $77.02 | 466 487 |
| Jun 25, 2020 | $73.50 | $78.85 | $73.09 | $78.85 | 597 523 |
| Jun 24, 2020 | $75.24 | $75.90 | $69.12 | $71.80 | 571 402 |
| Jun 23, 2020 | $71.01 | $72.34 | $70.17 | $71.91 | 372 047 |
| Jun 22, 2020 | $67.81 | $69.91 | $67.59 | $69.59 | 344 556 |
