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 |
| Nov 25, 2016 | $28.55 | $28.56 | $27.95 | $28.54 | 76 252 |
| Nov 23, 2016 | $28.55 | $28.68 | $28.16 | $28.59 | 102 733 |
| Nov 22, 2016 | $27.62 | $28.60 | $27.40 | $28.53 | 197 891 |
| Nov 21, 2016 | $27.67 | $27.71 | $27.01 | $27.54 | 156 537 |
| Nov 18, 2016 | $27.53 | $27.73 | $27.08 | $27.55 | 107 277 |
| Nov 17, 2016 | $27.53 | $27.96 | $27.32 | $27.53 | 148 417 |
| Nov 16, 2016 | $27.70 | $27.85 | $27.14 | $27.55 | 135 913 |
| Nov 15, 2016 | $28.77 | $28.77 | $27.06 | $27.70 | 184 634 |
| Nov 14, 2016 | $28.29 | $28.80 | $27.10 | $28.74 | 206 083 |
| Nov 11, 2016 | $27.02 | $28.13 | $26.39 | $27.95 | 259 207 |
| Nov 10, 2016 | $26.92 | $27.30 | $26.50 | $26.89 | 240 001 |
| Nov 09, 2016 | $24.27 | $26.64 | $23.82 | $26.50 | 356 951 |
| Nov 08, 2016 | $24.62 | $24.73 | $24.35 | $24.50 | 125 849 |
| Nov 07, 2016 | $24.44 | $24.75 | $24.21 | $24.60 | 159 400 |
| Nov 04, 2016 | $23.78 | $24.20 | $23.66 | $24.00 | 124 900 |
| Nov 03, 2016 | $23.67 | $23.88 | $23.40 | $23.80 | 128 100 |
| Nov 02, 2016 | $23.96 | $23.99 | $23.45 | $23.70 | 163 500 |
| Nov 01, 2016 | $24.12 | $24.35 | $23.70 | $23.90 | 98 900 |
| Oct 31, 2016 | $23.62 | $24.11 | $23.58 | $23.99 | 151 600 |
| Oct 28, 2016 | $23.62 | $23.96 | $23.48 | $23.69 | 123 000 |
| Oct 27, 2016 | $23.93 | $24.07 | $23.30 | $23.55 | 107 200 |
| Oct 26, 2016 | $23.00 | $23.77 | $23.00 | $23.73 | 253 600 |
| Oct 25, 2016 | $22.71 | $23.34 | $22.65 | $22.97 | 118 900 |
| Oct 24, 2016 | $22.64 | $23.04 | $22.62 | $22.80 | 118 300 |
| Oct 21, 2016 | $22.30 | $22.44 | $22.16 | $22.28 | 99 600 |
