NASDAQ:AVAV
AeroVironment Stock Price (Quote)
$186.47
-0.86 (-0.459%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.65 | $190.12 | Friday, 10th May 2024 AVAV stock ended at $186.47. This is 0.459% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.96% from a day low at $183.57 to a day high of $189.00. |
| 90 days | $121.38 | $190.12 | |
| 52 weeks | $88.24 | $190.12 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $27.13 | $27.25 | $26.43 | $26.93 | 153 793 |
| Dec 30, 2016 | $27.08 | $27.29 | $26.71 | $26.83 | 125 447 |
| Dec 29, 2016 | $26.81 | $27.10 | $26.55 | $27.07 | 108 211 |
| Dec 28, 2016 | $27.34 | $27.47 | $26.65 | $26.80 | 137 381 |
| Dec 27, 2016 | $26.74 | $27.51 | $26.51 | $27.36 | 93 961 |
| Dec 23, 2016 | $26.95 | $26.97 | $26.54 | $26.84 | 86 443 |
| Dec 22, 2016 | $27.55 | $27.69 | $26.83 | $27.07 | 215 833 |
| Dec 21, 2016 | $28.00 | $28.00 | $27.39 | $27.45 | 107 006 |
| Dec 20, 2016 | $28.00 | $28.19 | $27.71 | $27.98 | 121 112 |
| Dec 19, 2016 | $27.17 | $28.01 | $27.14 | $27.96 | 180 128 |
| Dec 16, 2016 | $27.33 | $27.99 | $27.14 | $27.26 | 619 383 |
| Dec 15, 2016 | $27.42 | $27.82 | $27.27 | $27.35 | 128 594 |
| Dec 14, 2016 | $27.78 | $28.05 | $27.23 | $27.37 | 176 709 |
| Dec 13, 2016 | $28.32 | $28.40 | $27.80 | $27.93 | 130 917 |
| Dec 12, 2016 | $28.89 | $28.89 | $27.74 | $28.11 | 144 735 |
| Dec 09, 2016 | $28.96 | $28.99 | $28.10 | $28.88 | 235 021 |
| Dec 08, 2016 | $27.49 | $29.07 | $26.91 | $29.02 | 493 679 |
| Dec 07, 2016 | $26.41 | $27.64 | $25.76 | $27.62 | 1 249 350 |
| Dec 06, 2016 | $28.59 | $29.42 | $28.39 | $29.34 | 281 235 |
| Dec 05, 2016 | $28.00 | $28.64 | $27.79 | $28.58 | 157 241 |
| Dec 02, 2016 | $27.98 | $28.08 | $27.77 | $28.00 | 112 343 |
| Dec 01, 2016 | $28.52 | $28.84 | $27.53 | $27.84 | 189 271 |
| Nov 30, 2016 | $28.43 | $28.62 | $28.00 | $28.30 | 123 379 |
| Nov 29, 2016 | $28.05 | $28.40 | $28.00 | $28.18 | 195 154 |
| Nov 28, 2016 | $28.38 | $28.40 | $28.00 | $28.14 | 132 692 |
