NASDAQ:AVAV
AeroVironment Stock Price (Quote)
$179.89
+11.12 (+6.59%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 AVAV stock ended at $179.89. This is 6.59% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 7.04% from a day low at $169.44 to a day high of $181.37. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $69.36 | $70.75 | $67.98 | $69.73 | 135 958 |
| Jun 17, 2020 | $71.19 | $71.60 | $69.35 | $69.42 | 138 241 |
| Jun 16, 2020 | $71.40 | $72.81 | $70.00 | $71.24 | 183 330 |
| Jun 15, 2020 | $68.15 | $69.77 | $67.78 | $68.72 | 322 790 |
| Jun 12, 2020 | $70.00 | $71.44 | $67.79 | $69.57 | 245 748 |
| Jun 11, 2020 | $70.83 | $70.83 | $67.21 | $67.53 | 300 088 |
| Jun 10, 2020 | $73.70 | $74.68 | $71.38 | $73.27 | 224 758 |
| Jun 09, 2020 | $74.51 | $74.51 | $72.72 | $73.47 | 261 450 |
| Jun 08, 2020 | $77.91 | $79.54 | $75.03 | $75.52 | 274 935 |
| Jun 05, 2020 | $77.94 | $79.45 | $75.85 | $76.41 | 232 692 |
| Jun 04, 2020 | $73.43 | $76.35 | $72.26 | $75.76 | 209 286 |
| Jun 03, 2020 | $72.82 | $74.23 | $72.01 | $73.64 | 182 917 |
| Jun 02, 2020 | $69.67 | $72.36 | $69.25 | $71.58 | 208 569 |
| Jun 01, 2020 | $70.96 | $71.74 | $69.20 | $69.20 | 233 096 |
| May 29, 2020 | $67.61 | $71.07 | $66.50 | $70.83 | 271 935 |
| May 28, 2020 | $71.00 | $71.05 | $67.50 | $67.93 | 215 195 |
| May 27, 2020 | $68.21 | $70.47 | $66.00 | $70.16 | 289 718 |
| May 26, 2020 | $67.00 | $68.83 | $66.86 | $67.19 | 156 393 |
| May 22, 2020 | $64.85 | $65.35 | $63.82 | $65.35 | 108 675 |
| May 21, 2020 | $64.62 | $65.29 | $64.19 | $64.33 | 110 754 |
| May 20, 2020 | $63.17 | $65.58 | $63.17 | $64.72 | 147 053 |
| May 19, 2020 | $65.23 | $66.31 | $62.08 | $62.14 | 173 771 |
| May 18, 2020 | $62.91 | $66.59 | $62.91 | $65.56 | 295 211 |
| May 15, 2020 | $60.35 | $63.10 | $60.01 | $61.88 | 236 205 |
| May 14, 2020 | $59.35 | $60.41 | $57.61 | $60.13 | 202 115 |
