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 |
| Oct 20, 2016 | $22.35 | $22.54 | $22.27 | $22.36 | 69 800 |
| Oct 19, 2016 | $22.62 | $22.72 | $22.40 | $22.47 | 81 100 |
| Oct 18, 2016 | $22.48 | $22.63 | $22.32 | $22.51 | 77 600 |
| Oct 17, 2016 | $22.35 | $22.60 | $22.26 | $22.29 | 96 900 |
| Oct 14, 2016 | $22.58 | $22.82 | $22.40 | $22.44 | 102 500 |
| Oct 13, 2016 | $22.58 | $22.62 | $22.24 | $22.53 | 155 000 |
| Oct 12, 2016 | $23.16 | $23.26 | $22.85 | $22.88 | 137 600 |
| Oct 11, 2016 | $23.56 | $23.59 | $22.97 | $23.16 | 78 900 |
| Oct 10, 2016 | $23.48 | $23.91 | $23.34 | $23.56 | 61 200 |
| Oct 07, 2016 | $24.10 | $24.10 | $23.35 | $23.42 | 108 500 |
| Oct 06, 2016 | $24.22 | $24.29 | $23.65 | $24.14 | 155 500 |
| Oct 05, 2016 | $24.49 | $24.80 | $24.34 | $24.55 | 85 200 |
| Oct 04, 2016 | $24.57 | $24.74 | $24.21 | $24.34 | 94 400 |
| Oct 03, 2016 | $24.35 | $24.64 | $24.27 | $24.54 | 123 000 |
| Sep 30, 2016 | $24.23 | $24.50 | $24.06 | $24.41 | 211 300 |
| Sep 29, 2016 | $24.39 | $24.75 | $24.20 | $24.21 | 140 400 |
| Sep 28, 2016 | $24.57 | $24.84 | $24.33 | $24.51 | 135 900 |
| Sep 27, 2016 | $24.32 | $24.65 | $24.25 | $24.49 | 128 700 |
| Sep 26, 2016 | $24.50 | $25.01 | $24.37 | $24.42 | 110 600 |
| Sep 23, 2016 | $24.89 | $25.08 | $24.51 | $24.66 | 135 000 |
| Sep 22, 2016 | $25.62 | $25.62 | $24.94 | $25.09 | 187 900 |
| Sep 21, 2016 | $23.89 | $25.49 | $23.69 | $25.24 | 339 900 |
| Sep 20, 2016 | $24.98 | $24.98 | $23.53 | $23.67 | 134 100 |
| Sep 19, 2016 | $23.51 | $23.92 | $23.51 | $23.77 | 137 000 |
| Sep 16, 2016 | $23.50 | $23.58 | $23.03 | $23.48 | 333 400 |
